USIM5

USIMINAS PNA Historical Data

USIM5 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 15.86 -0.71 -4.28% 16.43 16.54 15.77 21,143,900
Jan 20 2022 16.57 -0.18 -1.07% 16.83 16.97 16.52 13,818,200
Jan 19 2022 16.75 0.21 1.27% 16.90 17.11 16.63 19,208,000
Jan 18 2022 16.54 0.31 1.91% 16.18 16.58 16.12 16,794,100
Jan 17 2022 16.23 -0.22 -1.34% 16.30 16.39 15.95 10,543,100
Jan 14 2022 16.45 0.08 0.49% 16.25 16.59 16.14 12,863,500
Jan 13 2022 16.37 -0.07 -0.43% 16.20 16.55 16.05 16,064,500
Jan 12 2022 16.44 0.13 0.8% 16.51 16.91 16.34 29,651,600
Jan 11 2022 16.31 0.93 6.05% 15.94 16.34 15.81 40,806,900
Jan 10 2022 15.38 0.70 4.77% 14.32 15.40 14.21 31,966,500
Jan 07 2022 14.68 0.67 4.78% 14.05 14.69 13.94 18,595,700
Jan 06 2022 14.01 0.02 0.14% 14.15 14.44 13.85 25,986,600
Jan 05 2022 13.99 -0.86 -5.79% 14.88 14.92 13.96 25,366,100
Jan 04 2022 14.85 -0.12 -0.8% 15.11 15.15 14.66 17,988,500
Jan 03 2022 14.97 -0.19 -1.25% 15.26 15.73 14.95 15,351,200
Dec 31 2021 15.16 0.00 +0.00% 14.98 15.30 14.88 0
Dec 30 2021 15.16 0.36 2.43% 14.98 15.30 14.88 12,795,200
Dec 29 2021 14.80 0.05 0.34% 14.75 14.96 14.65 10,525,500
Dec 28 2021 14.75 -0.29 -1.93% 15.01 15.01 14.58 13,201,600
Dec 27 2021 15.04 0.18 1.21% 14.72 15.10 14.71 10,504,500
Dec 24 2021 14.86 0.00 +0.00% 14.90 14.90 14.64 0
Dec 23 2021 14.86 -0.04 -0.27% 14.90 14.90 14.64 10,681,800
Dec 22 2021 14.90 -0.22 -1.46% 15.02 15.21 14.56 15,639,600
Dec 21 2021 15.12 0.45 3.07% 14.90 15.23 14.85 12,064,200
Dec 20 2021 14.67 -0.87 -5.6% 15.22 15.26 14.56 19,969,800
Dec 17 2021 15.54 -0.21 -1.33% 15.63 15.77 15.36 13,964,600
Dec 16 2021 15.75 0.31 2.01% 15.64 15.89 15.33 21,533,400
Dec 15 2021 15.44 0.13 0.85% 15.35 15.54 14.97 15,820,500
Dec 14 2021 15.31 -0.08 -0.52% 15.52 15.79 15.08 17,595,700
Dec 13 2021 15.39 0.18 1.18% 15.48 15.82 15.23 16,274,300
Dec 10 2021 15.21 0.27 1.81% 15.08 15.67 15.05 15,354,300
Dec 09 2021 14.94 -0.11 -0.73% 14.80 14.98 14.42 14,502,500
Dec 08 2021 15.05 0.13 0.87% 15.05 15.33 14.80 12,410,000
Dec 07 2021 14.92 0.14 0.95% 15.36 15.51 14.85 25,106,000
Dec 06 2021 14.78 0.55 3.87% 14.53 14.82 14.15 20,378,100
Dec 03 2021 14.23 -0.20 -1.39% 14.33 14.73 13.88 23,542,300
Dec 02 2021 14.43 1.00 7.45% 13.51 14.43 13.45 31,639,700
Dec 01 2021 13.43 -0.16 -1.18% 13.96 14.34 13.35 22,823,200
Nov 30 2021 13.59 -0.11 -0.8% 13.63 14.13 13.28 29,581,100
Nov 29 2021 13.70 0.79 6.12% 13.50 13.85 13.36 29,746,700
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 0.00 +0.00% 12.66 12.88 12.34 0
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 -0.75 -5.87% 12.59 12.70 12.00 24,292,700
Nov 17 2021 12.78 -0.38 -2.89% 13.30 13.49 12.72 16,636,500
Nov 16 2021 13.16 -0.37 -2.73% 13.61 13.61 12.77 17,037,500
Nov 15 2021 13.53 0.00 +0.00% 13.33 14.06 13.33 0
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 02 2021 13.08 0.00 +0.00% 13.38 13.45 12.91 0
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
Oct 26 2021 14.22 -0.46 -3.13% 14.58 14.79 14.12 23,700,000
Oct 25 2021 14.68 0.33 2.3% 14.51 14.83 14.50 15,658,700
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:20220122 20:57:32