Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 3.26797385621 | 7.65 | 8.11 | 7.54 | 285100 | 7.83552718 | CS |
| 4 | 0.8 | 11.2676056338 | 7.1 | 8.11 | 7.1 | 299745 | 7.63214933 | CS |
| 12 | 0.18 | 2.33160621762 | 7.72 | 8.11 | 6.46 | 576409 | 7.326347 | CS |
| 26 | -0.15 | -1.86335403727 | 8.05 | 10.9 | 6.46 | 837195 | 8.77788143 | CS |
| 52 | 0.66 | 9.11602209945 | 7.24 | 10.9 | 5.83 | 613775 | 8.46525806 | CS |
| 156 | -11.97 | -60.2415702063 | 19.87 | 22.35 | 5.83 | 548695 | 10.07495431 | CS |
| 260 | -2.86 | -26.5799256506 | 10.76 | 25 | 4.42 | 442682 | 11.1519006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 7.93 | 0.16 | 2.06 | 7.69 | 7.96 | 7.69 | 199600 |
| 1721338200 | 7.77 | -0.25 | -3.12 | 8.02 | 8.11 | 7.77 | 541200 |
| 1721251800 | 8.02 | 0.36 | 4.70 | 7.59 | 8.02 | 7.57 | 352500 |
| 1721165340 | 7.66 | -0.05 | -0.65 | 7.63 | 7.74 | 7.57 | 134400 |
| 1721079000 | 7.71 | 0.07 | 0.92 | 7.65 | 7.72 | 7.54 | 197800 |
| 1720819800 | 7.64 | 0.02 | 0.26 | 7.59 | 7.65 | 7.53 | 144300 |
| 1720733400 | 7.62 | 0.12 | 1.60 | 7.5 | 7.64 | 7.5 | 217700 |
| 1720647000 | 7.5 | -0.11 | -1.45 | 7.61 | 7.65 | 7.45 | 229000 |
| 1720560540 | 7.61 | 0.07 | 0.93 | 7.46 | 7.61 | 7.46 | 198700 |
| 1720474200 | 7.54 | -0.17 | -2.20 | 7.74 | 7.74 | 7.49 | 273900 |
| 1720215000 | 7.71 | -0.04 | -0.52 | 7.69 | 7.84 | 7.59 | 316200 |
| 1720128540 | 7.75 | 0.05 | 0.65 | 7.69 | 7.82 | 7.68 | 275500 |
| 1720042200 | 7.7 | 0.15 | 1.99 | 7.55 | 7.79 | 7.55 | 347900 |
| 1719955800 | 7.55 | 0.09 | 1.21 | 7.45 | 7.58 | 7.42 | 210300 |
| 1719869400 | 7.46 | -0.14 | -1.84 | 7.72 | 7.72 | 7.46 | 347900 |
| 1719610200 | 7.6 | -0.1 | -1.30 | 7.72 | 7.81 | 7.6 | 440100 |
| 1719523800 | 7.7 | 0.2 | 2.67 | 7.49 | 7.7 | 7.41 | 427200 |
| 1719437400 | 7.5 | 0.24 | 3.31 | 7.35 | 7.5 | 7.24 | 542400 |
| 1719351000 | 7.26 | -0.15 | -2.02 | 7.43 | 7.49 | 7.25 | 281800 |
| 1719264600 | 7.41 | 0.23 | 3.20 | 7.1 | 7.41 | 7.1 | 316500 |
| 1719005400 | 7.18 | -0.03 | -0.42 | 7.23 | 7.26 | 7.13 | 719800 |
| 1718918940 | 7.21 | 0.19 | 2.71 | 7.03 | 7.39 | 7.03 | 943400 |
| 1718832540 | 7.02 | 0.14 | 2.03 | 6.96 | 7.05 | 6.74 | 441800 |
| 1718746200 | 6.88 | 0.24 | 3.61 | 6.59 | 7.37 | 6.59 | 4641100 |
| 1718659800 | 6.64 | -0.07 | -1.04 | 6.7 | 6.7 | 6.59 | 450900 |
| 1718400600 | 6.71 | 0.14 | 2.13 | 6.6 | 6.71 | 6.55 | 165600 |
| 1718314200 | 6.57 | 0.09 | 1.39 | 6.51 | 6.64 | 6.48 | 202600 |
| 1718227800 | 6.48 | -0.09 | -1.37 | 6.6 | 6.65 | 6.48 | 371700 |
| 1718141400 | 6.57 | 0.04 | 0.61 | 6.53 | 6.64 | 6.46 | 244300 |
| 1718055000 | 6.53 | -0.1 | -1.51 | 6.67 | 6.68 | 6.5 | 287600 |
| 1717795800 | 6.63 | -0.19 | -2.79 | 6.74 | 6.76 | 6.6 | 243100 |
| 1717709400 | 6.82 | 0.1 | 1.49 | 6.81 | 6.89 | 6.72 | 438300 |
| 1717622940 | 6.72 | -0.17 | -2.47 | 6.88 | 6.93 | 6.72 | 260400 |
| 1717536600 | 6.89 | -0.06 | -0.86 | 6.91 | 6.97 | 6.87 | 314800 |
| 1717450200 | 6.95 | -0.03 | -0.43 | 7 | 7.05 | 6.83 | 453800 |
| 1717191000 | 6.98 | -0.2 | -2.79 | 7.16 | 7.17 | 6.9 | 592200 |
| 1717018140 | 7.18 | -0.11 | -1.51 | 7.27 | 7.27 | 7.14 | 265000 |
| 1716931740 | 7.29 | -0.07 | -0.95 | 7.38 | 7.44 | 7.28 | 407300 |
| 1716845340 | 7.36 | 0.07 | 0.96 | 7.31 | 7.38 | 7.2 | 280400 |
| 1716586200 | 7.29 | -0.08 | -1.09 | 7.31 | 7.39 | 7.17 | 361100 |
| 1716499800 | 7.37 | -0.14 | -1.86 | 7.5 | 7.5 | 7.33 | 375400 |
| 1716413340 | 7.51 | -0.12 | -1.57 | 7.64 | 7.65 | 7.47 | 407400 |
| 1716327000 | 7.63 | 0.12 | 1.60 | 7.56 | 7.74 | 7.5 | 440600 |
| 1716240600 | 7.51 | 0.17 | 2.32 | 7.4 | 7.56 | 7.29 | 2513100 |
| 1715981400 | 7.34 | -0.08 | -1.08 | 7.42 | 7.48 | 7.29 | 283700 |
| 1715895000 | 7.42 | 0.06 | 0.82 | 7.4 | 7.49 | 7.33 | 329500 |
| 1715808600 | 7.36 | 0.03 | 0.41 | 7.23 | 7.36 | 7.2 | 583300 |
| 1715722200 | 7.33 | -0.14 | -1.87 | 7.53 | 7.53 | 7.25 | 1054000 |
| 1715635800 | 7.47 | 0.04 | 0.54 | 7.45 | 7.49 | 7.39 | 354300 |
| 1715376600 | 7.43 | -0.06 | -0.80 | 7.59 | 7.6 | 7.37 | 375900 |
| 1715290140 | 7.49 | -0.1 | -1.32 | 7.58 | 7.58 | 7.47 | 353300 |
| 1715203800 | 7.59 | 0.06 | 0.80 | 7.55 | 7.59 | 7.41 | 311400 |
| 1715117400 | 7.53 | -0.1 | -1.31 | 7.6 | 7.61 | 7.48 | 590700 |
| 1715031000 | 7.63 | 0.02 | 0.26 | 7.7 | 7.73 | 7.55 | 591100 |
| 1714771800 | 7.61 | 0.14 | 1.87 | 7.58 | 7.72 | 7.49 | 5085300 |
| 1714685400 | 7.47 | 0.03 | 0.40 | 7.49 | 7.55 | 7.4 | 810600 |
| 1714512600 | 7.44 | -0.2 | -2.62 | 7.59 | 7.71 | 7.37 | 557300 |
| 1714426200 | 7.64 | 0.01 | 0.13 | 7.72 | 7.72 | 7.6 | 334700 |
| 1714167000 | 7.63 | -0.25 | -3.17 | 7.83 | 7.84 | 7.58 | 941500 |
| 1714080540 | 7.88 | -0.21 | -2.60 | 8.07 | 8.18 | 7.88 | 342500 |
| 1713994200 | 8.09 | -0.31 | -3.69 | 8.42 | 8.63 | 7.98 | 855600 |
| 1713907800 | 8.4 | -1.34 | -13.76 | 9.47 | 9.47 | 8.35 | 1854400 |
| 1713821340 | 9.74 | 0.23 | 2.42 | 9.45 | 9.78 | 9.4 | 310800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
