Usinas Siderurgicas Minas Gerais Sa Usiminas Historical Data - USIM6 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM6)
Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM6) Historical

Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM6)

14.20

0.00

(0.00%)

Closed April 26 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.303058	-2.09005517241	14.5	14.5	14.48	300	14.48333333	PR
4	-0.803058	-5.35372	15	15	14.48	267	14.6125	PR
12	-0.303058	-2.09005517241	14.5	16.98	14.48	233	14.94714286	PR
26	-1.793058	-11.2136210131	15.99	16.98	14.48	208	15.2344	PR
52	-1.083058	-7.08807591623	15.28	17	14.48	342	15.78246154	PR
156	-15.183058	-51.6782096664	29.38	30.85	10.67	284	20.34833992	PR
260	5.686942	66.8265804935	8.51	30.85	7	390	16.40509985	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714080600	14.48	0	0.00	14.48	14.48	14.48	0
1713994200	14.48	0	0.00	14.48	14.48	14.48	0
1713907800	14.48	-0.02	-0.14	14.5	14.5	14.48	500
1713821340	14.5	-0.5	-3.33	14.5	14.5	14.5	100
1713562140	15	0	0.00	15	15	15	0
1713475740	15	0	0.00	15	15	15	0
1713389340	15	0	0.00	15	15	15	0
1713302940	15	0	0.00	15	15	15	0
1713216540	15	0	0.00	15	15	15	0
1712957340	15	0	0.00	15	15	15	0
1712870940	15	0	0.00	15	15	15	0
1712784540	15	0	0.00	15	15	15	0
1712698140	15	-1.9	-11.24	15	15	15	200
1712611800	16.9	0	0.00	16.9	16.9	16.9	0
1712352600	16.9	0	0.00	16.9	16.9	16.9	0
1712266200	16.9	0	0.00	16.9	16.9	16.9	0
1712179800	16.9	0	0.00	16.9	16.9	16.9	0
1712093400	16.9	0	0.00	16.9	16.9	16.9	0
1712007000	16.9	0	0.00	16.9	16.9	16.9	0
1711661400	16.9	0	0.00	16.9	16.9	16.9	0
1711575000	16.9	0	0.00	16.9	16.9	16.9	0
1711488600	16.9	0	0.00	16.9	16.9	16.9	0
1711402200	16.9	0	0.00	16.9	16.9	16.9	0
1711143000	16.9	0	0.00	16.9	16.9	16.9	0
1711056600	16.9	0	0.00	16.9	16.9	16.9	0
1710970200	16.9	0	0.00	16.9	16.9	16.9	0
1710883800	16.9	0	0.00	16.9	16.9	16.9	0
1710797400	16.9	0	0.00	16.9	16.9	16.9	0
1710538200	16.9	-0.08	-0.47	16.9	16.9	16.9	100
1710451800	16.98	0	0.00	16.98	16.98	16.98	0
1710365400	16.98	0	0.00	16.98	16.98	16.98	0
1710279000	16.98	0	0.00	16.98	16.98	16.98	0
1710192600	16.98	0	0.00	16.98	16.98	16.98	0
1709933400	16.98	0	0.00	16.98	16.98	16.98	0
1709847000	16.98	0	0.00	16.98	16.98	16.98	0
1709760600	16.98	0	0.00	16.98	16.98	16.98	0
1709674200	16.98	2.36	16.14	16.98	16.98	16.98	100
1709587800	14.62	0	0.00	14.62	14.62	14.62	0
1709328600	14.62	0	0.00	14.62	14.62	14.62	0
1709242200	14.62	0	0.00	14.62	14.62	14.62	0
1709155800	14.62	0	0.00	14.62	14.62	14.62	0
1709069400	14.62	-1.66	-10.20	14.5	14.62	14.5	400
1708952400	16.28	0	0.00	16.28	16.28	16.28	0
1708693200	16.28	0	0.00	16.28	16.28	16.28	0
1708606800	16.28	0	0.00	16.28	16.28	16.28	0
1708520400	16.28	0	0.00	16.28	16.28	16.28	0
1708434000	16.28	0	0.00	16.28	16.28	16.28	0
1708347600	16.28	0	0.00	16.28	16.28	16.28	0
1708088400	16.28	0	0.00	16.28	16.28	16.28	0
1708002000	16.28	0	0.00	16.28	16.28	16.28	0
1707915600	16.28	0	0.00	16.28	16.28	16.28	0
1707483600	16.28	0	0.00	16.28	16.28	16.28	0
1707397200	16.28	0	0.00	16.28	16.28	16.28	0
1707310800	16.28	0	0.00	16.28	16.28	16.28	0
1707224400	16.28	0	0.00	16.28	16.28	16.28	0
1707138000	16.28	0	0.00	16.28	16.28	16.28	0
1706878800	16.28	0	0.00	16.28	16.28	16.28	0
1706792400	16.28	0	0.00	16.28	16.28	16.28	0
1706706000	16.28	0	0.00	16.28	16.28	16.28	0
1706619600	16.28	0	0.00	16.28	16.28	16.28	0
1706533200	16.28	0	0.00	16.28	16.28	16.28	0
1706274000	16.28	0	0.00	16.28	16.28	16.28	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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