Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM5)
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 | -0.29 | -3.3918128655 | 8.55 | 8.7 | 8.06 | 10013760 | 8.37329271 | PR |
| 4 | 0.41 | 5.22292993631 | 7.85 | 8.7 | 7.78 | 8582430 | 8.16287744 | PR |
| 12 | 0.27 | 3.37922403004 | 7.99 | 8.7 | 7 | 9247066 | 7.85994041 | PR |
| 26 | -0.73 | -8.12013348165 | 8.99 | 11.27 | 7 | 11820217 | 9.09692758 | PR |
| 52 | 0.84 | 11.320754717 | 7.42 | 11.27 | 5.84 | 11525994 | 8.26145767 | PR |
| 156 | -12.07 | -59.3703885883 | 20.33 | 22.43 | 5.84 | 16260718 | 10.62974957 | PR |
| 260 | -0.74 | -8.22222222222 | 9 | 24.36 | 3.78 | 17431386 | 10.98103728 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 8.26 | 0.19 | 2.35 | 8.07 | 8.35 | 8.06 | 11194000 |
| 1721856600 | 8.07 | -0.25 | -3.00 | 8.2899999 | 8.36 | 8.06 | 10010800 |
| 1721770140 | 8.32 | -0.26 | -3.03 | 8.49 | 8.53 | 8.21 | 11029500 |
| 1721683800 | 8.58 | 0.02 | 0.23 | 8.59 | 8.61 | 8.4 | 5526600 |
| 1721424600 | 8.56 | 0.14 | 1.66 | 8.33 | 8.56 | 8.28 | 11464000 |
| 1721338200 | 8.42 | -0.13 | -1.52 | 8.55 | 8.7 | 8.3699999 | 12037900 |
| 1721251800 | 8.55 | 0.4 | 4.91 | 8.0399999 | 8.56 | 8.0399999 | 15862400 |
| 1721165340 | 8.15 | -0.03 | -0.37 | 8.1199999 | 8.2 | 8.03 | 7904600 |
| 1721079000 | 8.18 | 0.12 | 1.49 | 8.05 | 8.19 | 7.95 | 8710400 |
| 1720819800 | 8.06 | 0.05 | 0.62 | 8 | 8.07 | 7.93 | 5531900 |
| 1720733400 | 8.01 | 0.09 | 1.14 | 7.96 | 8.02 | 7.94 | 8306700 |
| 1720647000 | 7.92 | -0.1 | -1.25 | 8.01 | 8.05 | 7.87 | 7915600 |
| 1720560540 | 8.02 | 0.17 | 2.17 | 7.85 | 8.03 | 7.84 | 5023500 |
| 1720474200 | 7.85 | -0.13 | -1.63 | 7.97 | 7.98 | 7.81 | 6571200 |
| 1720215000 | 7.98 | -0.17 | -2.09 | 8.15 | 8.21 | 7.89 | 8723300 |
| 1720128540 | 8.15 | 0.12 | 1.49 | 8.0399999 | 8.16 | 8.0399999 | 5982100 |
| 1720042200 | 8.03 | 0.04 | 0.50 | 8.07 | 8.14 | 7.99 | 6374300 |
| 1719955800 | 7.99 | 0.11 | 1.40 | 7.88 | 8 | 7.86 | 8020100 |
| 1719869400 | 7.88 | 0.02 | 0.25 | 7.96 | 8.02 | 7.78 | 8575100 |
| 1719610200 | 7.86 | -0.18 | -2.24 | 7.99 | 8.14 | 7.86 | 9083600 |
| 1719523800 | 8.0399999 | 0.22 | 2.81 | 7.85 | 8.0399999 | 7.78 | 8995000 |
| 1719437400 | 7.82 | 0.27 | 3.58 | 7.6 | 7.84 | 7.52 | 11675100 |
| 1719351000 | 7.55 | -0.16 | -2.08 | 7.7 | 7.79 | 7.53 | 7534800 |
| 1719264600 | 7.71 | 0.2 | 2.66 | 7.53 | 7.72 | 7.51 | 7064600 |
| 1719005400 | 7.51 | -0.09 | -1.18 | 7.56 | 7.6 | 7.46 | 8415700 |
| 1718918940 | 7.6 | 0.25 | 3.40 | 7.38 | 7.81 | 7.36 | 16737400 |
| 1718832540 | 7.35 | 0.1 | 1.38 | 7.2 | 7.36 | 7.1 | 6207400 |
| 1718746200 | 7.25 | 0.14 | 1.97 | 7.11 | 7.38 | 7.1 | 14008000 |
| 1718659800 | 7.11 | -0.09 | -1.25 | 7.11 | 7.18 | 7.07 | 4791500 |
| 1718400600 | 7.2 | 0.03 | 0.42 | 7.17 | 7.26 | 7.07 | 6490000 |
| 1718314200 | 7.17 | 0.13 | 1.85 | 7.04 | 7.18 | 7 | 6439400 |
| 1718227800 | 7.04 | -0.07 | -0.98 | 7.16 | 7.23 | 7.01 | 6892800 |
| 1718141400 | 7.11 | 0.07 | 0.99 | 7.02 | 7.13 | 7 | 7819100 |
| 1718055000 | 7.04 | -0.12 | -1.68 | 7.16 | 7.16 | 7.02 | 5059200 |
| 1717795800 | 7.16 | -0.18 | -2.45 | 7.26 | 7.28 | 7.09 | 9399900 |
| 1717709400 | 7.34 | 0.08 | 1.10 | 7.31 | 7.44 | 7.23 | 13551400 |
| 1717622940 | 7.26 | -0.22 | -2.94 | 7.48 | 7.53 | 7.25 | 10927100 |
| 1717536600 | 7.48 | -0.09 | -1.19 | 7.53 | 7.55 | 7.42 | 6063200 |
| 1717450200 | 7.57 | 0 | 0.00 | 7.58 | 7.64 | 7.47 | 9409800 |
| 1717191000 | 7.57 | -0.2 | -2.57 | 7.75 | 7.8 | 7.52 | 12459200 |
| 1717018140 | 7.77 | -0.13 | -1.65 | 7.89 | 7.9 | 7.76 | 9122200 |
| 1716931740 | 7.9 | -0.09 | -1.13 | 8.0399999 | 8.08 | 7.9 | 9088900 |
| 1716845340 | 7.99 | 0.06 | 0.76 | 7.91 | 8.03 | 7.85 | 4491600 |
| 1716586200 | 7.93 | -0.12 | -1.49 | 7.99 | 8 | 7.73 | 16310600 |
| 1716499800 | 8.05 | -0.09 | -1.11 | 8.13 | 8.15 | 7.97 | 5575400 |
| 1716413340 | 8.14 | -0.15 | -1.81 | 8.3 | 8.32 | 8.14 | 7347400 |
| 1716327000 | 8.2899999 | 0.13 | 1.59 | 8.19 | 8.38 | 8.16 | 12709800 |
| 1716240600 | 8.16 | 0.21 | 2.64 | 7.96 | 8.17 | 7.94 | 11041600 |
| 1715981400 | 7.95 | 0.02 | 0.25 | 7.97 | 8.03 | 7.92 | 12481000 |
| 1715895000 | 7.93 | 0.02 | 0.25 | 7.94 | 8.03 | 7.92 | 7369800 |
| 1715808600 | 7.91 | 0.02 | 0.25 | 7.87 | 7.95 | 7.74 | 10891800 |
| 1715722200 | 7.89 | -0.08 | -1.00 | 7.99 | 8.06 | 7.88 | 12464900 |
| 1715635800 | 7.97 | 0.01 | 0.13 | 8 | 8.06 | 7.94 | 8504100 |
| 1715376600 | 7.96 | -0.04 | -0.50 | 8.05 | 8.09 | 7.92 | 7279800 |
| 1715290140 | 8 | -0.06 | -0.74 | 7.96 | 8.08 | 7.96 | 9742200 |
| 1715203800 | 8.06 | 0.05 | 0.62 | 7.98 | 8.09 | 7.87 | 9273100 |
| 1715117400 | 8.01 | -0.03 | -0.37 | 8.05 | 8.11 | 7.96 | 9292400 |
| 1715031000 | 8.0399999 | 0.04 | 0.50 | 8.02 | 8.2 | 8.02 | 15362700 |
| 1714771800 | 8 | 0.05 | 0.63 | 8.03 | 8.13 | 7.99 | 13703000 |
| 1714685400 | 7.95 | 0.02 | 0.25 | 7.99 | 8.08 | 7.93 | 10930400 |
| 1714512600 | 7.93 | -0.3 | -3.65 | 8.17 | 8.17 | 7.9 | 13772900 |
| 1714426200 | 8.23 | 0.04 | 0.49 | 8.2 | 8.25 | 8.14 | 10792600 |
| 1714167000 | 8.19 | -0.32 | -3.76 | 8.39 | 8.4 | 8.11 | 20222500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
