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
0.05 0.35% 14.16 17:45:00
Open Price Low Price High Price Close Price Prev Close
14.15 13.95 14.62 14.13 14.11
more quote information »

USIM5 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.6415.8713.8514.8518,122,120-1.48-9.46%
1 Month14.7317.3113.8515.5121,378,538-0.57-3.87%
3 Months11.0117.3110.6513.7519,271,6063.1528.61%
6 Months7.5517.317.1711.4420,314,6296.6187.55%
1 Year9.6417.313.789.0121,606,4764.5246.89%
3 Years11.4517.313.789.1116,579,4492.7123.67%
5 Years1.0217.310.826.9118,705,67413.141,288.24%

USIM5 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 14.16 0.05 0.35% 14.15 14.62 13.95 16,668,700
Jan 20 2021 14.11 -0.24 -1.67% 14.43 14.55 13.85 17,678,700
Jan 19 2021 14.35 -0.71 -4.71% 15.15 15.18 14.16 22,475,700
Jan 18 2021 15.06 0.04 0.27% 15.20 15.34 15.00 11,844,100
Jan 15 2021 15.02 -0.74 -4.7% 15.54 15.67 14.81 17,728,000
Jan 14 2021 15.76 0.28 1.81% 15.64 15.87 15.43 20,884,100
Jan 13 2021 15.48 -1.00 -6.07% 16.44 16.44 15.41 31,890,300
Jan 12 2021 16.48 -0.23 -1.38% 16.91 17.10 16.26 21,970,300
Jan 11 2021 16.71 0.20 1.21% 16.31 17.31 16.10 38,579,000
Jan 08 2021 16.51 -0.08 -0.48% 16.78 17.08 16.10 23,237,000
Jan 07 2021 16.59 0.87 5.53% 15.91 16.59 15.91 22,298,600
Jan 06 2021 15.72 0.62 4.11% 15.22 16.15 15.10 23,592,900
Jan 05 2021 15.10 0.16 1.07% 14.97 15.23 14.56 18,302,900
Jan 04 2021 14.94 0.33 2.26% 14.91 15.44 14.89 20,687,900
Dec 30 2020 14.61 -0.47 -3.12% 15.11 15.15 14.49 19,625,500
Dec 29 2020 15.08 0.62 4.29% 14.55 15.20 14.42 17,996,400
Dec 28 2020 14.46 -0.16 -1.09% 14.73 14.89 14.27 13,265,200
Dec 23 2020 14.62 0.65 4.65% 13.93 14.79 13.87 21,396,400
Dec 22 2020 13.97 -0.27 -1.9% 14.34 14.44 13.85 13,069,500
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:20210122 00:37:18