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
Usinas Siderurgicas Minas Gerais Sa Usiminas USIM5 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
-0.91 -6.58% 12.91 17:45:00
Open Price Low Price High Price Close Price Prev Close
13.37 12.70 13.45 12.93 13.82
more quote information »

USIM5 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.3014.0212.1513.1225,250,3400.614.96%
1 Month14.0414.0611.8512.8823,617,522-1.13-8.05%
3 Months16.6617.3711.8514.6925,733,345-3.75-22.51%
6 Months19.1222.4311.8516.8922,048,060-6.21-32.48%
1 Year13.2724.3611.8517.0621,838,126-0.36-2.71%
3 Years8.6524.363.7811.7918,628,9694.2649.25%
5 Years4.4924.363.6010.2817,647,8188.42187.53%

USIM5 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 12.91 -0.91 -6.58% 13.37 13.45 12.70 26,111,400
Nov 25 2021 13.82 0.15 1.1% 13.68 13.88 13.46 14,005,100
Nov 24 2021 13.67 0.46 3.48% 13.36 14.02 13.25 33,807,000
Nov 23 2021 13.21 0.53 4.18% 13.20 13.78 12.97 30,982,000
Nov 22 2021 12.68 0.46 3.76% 12.66 12.88 12.34 24,975,000
Nov 19 2021 12.22 0.19 1.58% 12.30 12.59 12.15 22,482,600
Nov 18 2021 12.03 -0.76 -5.94% 12.59 12.70 12.00 24,292,600
Nov 17 2021 12.79 -0.37 -2.81% 13.30 13.49 12.72 16,636,600
Nov 16 2021 13.16 -0.37 -2.73% 13.61 13.61 12.77 17,037,500
Nov 12 2021 13.53 0.09 0.67% 13.33 14.06 13.33 22,220,500
Nov 11 2021 13.44 0.79 6.25% 13.19 13.73 13.16 25,666,500
Nov 10 2021 12.65 -0.13 -1.02% 12.49 12.88 12.41 19,245,900
Nov 09 2021 12.78 0.12 0.95% 12.45 12.99 12.31 19,290,700
Nov 08 2021 12.66 0.62 5.15% 12.08 12.72 11.90 22,840,000
Nov 05 2021 12.04 -0.27 -2.19% 12.50 12.56 11.85 22,583,700
Nov 04 2021 12.31 -0.07 -0.57% 12.30 12.76 12.23 18,759,600
Nov 03 2021 12.38 -0.70 -5.35% 12.91 13.01 12.32 34,990,000
Nov 01 2021 13.08 -0.18 -1.36% 13.38 13.45 12.91 20,622,200
Oct 29 2021 13.26 -1.08 -7.53% 14.04 14.04 13.13 34,677,900
Oct 28 2021 14.34 0.14 0.99% 14.12 14.52 13.97 18,579,500
Oct 27 2021 14.20 -0.02 -0.14% 14.37 14.78 14.04 23,419,800
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:20211127 20:27:00