USIM5

USIMINAS PNA Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Usinas Siderurgicas Minas Gerais Sa Usiminas USIM5 Bovespa Preference Share BRUSIMACNPA6 Usinas Siderurgicas Minas Gerais Sa Usiminas PNA
  Price Change Change Percent Stock Price Last Traded
0.09 1.04% 8.78 18:15:01
Close Price Low Price High Price Open Price Previous Close
8.78 8.58 8.84 8.65 8.69
more quote information »

USIM5 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.258.848.178.5723,627,8000.536.42%
1 Month7.418.847.178.1121,579,0171.3718.49%
3 Months4.888.844.837.1725,102,1273.9079.92%
6 Months10.1110.173.786.4122,640,091-1.33-13.16%
1 Year8.0411.533.787.3618,649,5730.749.2%
3 Years5.8812.883.788.5716,624,4272.9049.32%
5 Years3.5812.880.826.1917,908,1945.20145.25%

USIM5 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 8.65 0.00 0.0% 8.65 8.65 8.65 0
Aug 12 2020 8.65 0.00 0.0% 8.65 8.65 8.65 0
Aug 11 2020 8.65 0.00 0.0% 8.65 8.65 8.65 0
Aug 10 2020 8.65 0.39 4.72% 8.33 8.77 8.33 28,482,700
Aug 07 2020 8.26 -0.06 -0.72% 8.25 8.43 8.17 13,918,000
Aug 06 2020 8.32 -0.16 -1.89% 8.55 8.60 8.28 16,164,500
Aug 05 2020 8.48 0.28 3.41% 8.30 8.71 8.30 26,793,400
Aug 04 2020 8.20 -0.23 -2.73% 8.32 8.41 7.98 16,817,500
Aug 03 2020 8.43 0.24 2.93% 8.35 8.57 8.20 27,829,500
Jul 31 2020 8.19 -0.08 -0.97% 8.22 8.37 8.01 16,608,100
Jul 30 2020 8.27 0.15 1.85% 7.98 8.74 7.92 36,309,800
Jul 29 2020 8.12 0.16 2.01% 8.15 8.28 8.07 19,322,800
Jul 28 2020 7.96 -0.10 -1.24% 8.07 8.12 7.82 18,605,000
Jul 27 2020 8.06 0.52 6.9% 7.54 8.29 7.50 46,574,200
Jul 24 2020 7.54 0.22 3.01% 7.31 7.58 7.17 19,718,700
Jul 23 2020 7.32 -0.18 -2.4% 7.50 7.68 7.30 17,446,400
Jul 22 2020 7.50 0.09 1.21% 7.42 7.72 7.40 23,290,700
Jul 21 2020 7.41 -0.06 -0.8% 7.55 7.59 7.36 12,662,900
Jul 20 2020 7.47 -0.02 -0.27% 7.47 7.54 7.43 9,994,700
Jul 17 2020 7.49 0.09 1.22% 7.41 7.50 7.40 9,400,700
Jul 16 2020 7.40 -0.16 -2.12% 7.45 7.54 7.30 14,436,000
Jul 15 2020 7.56 0.04 0.53% 7.64 7.67 7.42 17,056,400
Jul 14 2020 7.52 0.13 1.76% 7.39 7.57 7.26 22,201,100
See More Historical Prices »
Your Recent History
BOV
USIM5
USIMINAS P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200814 22:45:42