Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM5)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.67938931298 | 6.55 | 6.72 | 6.25 | 10701700 | 6.53068256 | PR |
| 4 | 0.34 | 5.37974683544 | 6.32 | 6.86 | 5.99 | 13299085 | 6.3886446 | PR |
| 12 | 0.56 | 9.18032786885 | 6.1 | 6.86 | 5.42 | 14479038 | 6.24420301 | PR |
| 26 | -1.39 | -17.2670807453 | 8.05 | 8.7 | 5.42 | 13724840 | 6.68650743 | PR |
| 52 | -0.12 | -1.76991150442 | 6.78 | 11.27 | 5.42 | 13322401 | 7.84608347 | PR |
| 156 | -5.42 | -44.8675496689 | 12.08 | 17.56 | 5.42 | 15586448 | 9.26518102 | PR |
| 260 | -1.19 | -15.1592356688 | 7.85 | 24.36 | 3.78 | 17780491 | 10.83482674 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730928600 | 6.62 | -0.04 | -0.60 | 6.5599999 | 6.67 | 6.42 | 12673900 |
| 1730842200 | 6.66 | 0.1 | 1.52 | 6.62 | 6.69 | 6.55 | 7345800 |
| 1730755800 | 6.5599999 | 0.26 | 4.13 | 6.4 | 6.63 | 6.37 | 11035200 |
| 1730496600 | 6.3 | -0.31 | -4.69 | 6.58 | 6.59 | 6.25 | 13504600 |
| 1730410200 | 6.61 | 0.03 | 0.46 | 6.55 | 6.65 | 6.5199999 | 8949000 |
| 1730323800 | 6.58 | 0.19 | 2.97 | 6.43 | 6.62 | 6.39 | 10568200 |
| 1730237340 | 6.39 | -0.22 | -3.33 | 6.61 | 6.62 | 6.38 | 14697900 |
| 1730151000 | 6.61 | -0.01 | -0.15 | 6.74 | 6.75 | 6.61 | 10892700 |
| 1729891800 | 6.62 | 0.26 | 4.09 | 6.63 | 6.86 | 6.57 | 46615500 |
| 1729805400 | 6.36 | 0.09 | 1.44 | 6.25 | 6.38 | 6.21 | 17507100 |
| 1729719000 | 6.2699999 | 0.12 | 1.95 | 6.1 | 6.3099999 | 6.1 | 12019700 |
| 1729632600 | 6.15 | -0.13 | -2.07 | 6.21 | 6.29 | 6.14 | 8606000 |
| 1729546140 | 6.28 | 0.17 | 2.78 | 6.15 | 6.32 | 6.15 | 12540200 |
| 1729287000 | 6.11 | 0.04 | 0.66 | 6.12 | 6.26 | 6.09 | 14628300 |
| 1729200540 | 6.07 | -0.09 | -1.46 | 6.09 | 6.11 | 5.99 | 13598300 |
| 1729114140 | 6.16 | 0.02 | 0.33 | 6.14 | 6.21 | 6.1 | 10668700 |
| 1729027740 | 6.14 | -0.15 | -2.38 | 6.25 | 6.29 | 6.12 | 9172400 |
| 1728941340 | 6.29 | 0.04 | 0.64 | 6.26 | 6.32 | 6.19 | 8417000 |
| 1728682200 | 6.25 | 0.03 | 0.48 | 6.2699999 | 6.2699999 | 6.17 | 8876100 |
| 1728595740 | 6.22 | -0.08 | -1.27 | 6.32 | 6.43 | 6.15 | 13665100 |
| 1728509400 | 6.3 | 0.25 | 4.13 | 6.2 | 6.49 | 6.17 | 30631300 |
| 1728422940 | 6.05 | -0.25 | -3.97 | 6.12 | 6.14 | 5.96 | 21814600 |
| 1728336600 | 6.3 | 0.1 | 1.61 | 6.25 | 6.34 | 6.17 | 8504000 |
| 1728077400 | 6.2 | 0.08 | 1.31 | 6.09 | 6.21 | 6.07 | 12257700 |
| 1727991000 | 6.12 | -0.19 | -3.01 | 6.23 | 6.24 | 6.09 | 9597000 |
| 1727904540 | 6.3099999 | 0.06 | 0.96 | 6.3099999 | 6.39 | 6.3 | 14458900 |
| 1727818200 | 6.25 | 0.06 | 0.97 | 6.2 | 6.33 | 6.16 | 8149600 |
| 1727731800 | 6.19 | -0.04 | -0.64 | 6.33 | 6.34 | 6.16 | 12059100 |
| 1727472600 | 6.23 | -0.13 | -2.04 | 6.4 | 6.4 | 6.21 | 12198300 |
| 1727386140 | 6.36 | 0.3 | 4.95 | 6.2 | 6.39 | 6.18 | 20333800 |
| 1727299740 | 6.0599999 | 0.02 | 0.33 | 6.08 | 6.18 | 5.95 | 19180000 |
| 1727213400 | 6.04 | 0.45 | 8.05 | 5.78 | 6.04 | 5.72 | 31325800 |
| 1727127000 | 5.59 | -0.3 | -5.09 | 5.67 | 5.67 | 5.42 | 31783600 |
| 1726867800 | 5.89 | -0.32 | -5.15 | 6.14 | 6.16 | 5.83 | 18114900 |
| 1726781400 | 6.21 | -0.07 | -1.11 | 6.3099999 | 6.44 | 6.2 | 12596400 |
| 1726695000 | 6.28 | 0.17 | 2.78 | 6.05 | 6.4 | 6.04 | 21909700 |
| 1726608600 | 6.11 | 0.06 | 0.99 | 6.05 | 6.12 | 6.03 | 6041700 |
| 1726522200 | 6.05 | -0.12 | -1.94 | 6.18 | 6.18 | 6.03 | 10457400 |
| 1726263000 | 6.17 | 0.24 | 4.05 | 5.93 | 6.18 | 5.91 | 15102800 |
| 1726176540 | 5.93 | 0.01 | 0.17 | 5.93 | 5.98 | 5.86 | 11014100 |
| 1726090140 | 5.92 | 0.13 | 2.25 | 5.8099999 | 5.96 | 5.8099999 | 11416900 |
| 1726003740 | 5.79 | -0.04 | -0.69 | 5.83 | 5.86 | 5.76 | 10201700 |
| 1725917400 | 5.83 | -0.15 | -2.51 | 6.03 | 6.04 | 5.82 | 10375400 |
| 1725658200 | 5.98 | -0.09 | -1.48 | 6.08 | 6.1 | 5.94 | 11554900 |
| 1725571800 | 6.07 | -0.05 | -0.82 | 6.0599999 | 6.22 | 6.0199999 | 10243000 |
| 1725485400 | 6.12 | 0.14 | 2.34 | 5.99 | 6.13 | 5.96 | 11953500 |
| 1725399000 | 5.98 | -0.2 | -3.24 | 6.13 | 6.16 | 5.94 | 22020300 |
| 1725312600 | 6.18 | -0.04 | -0.64 | 6.19 | 6.21 | 6.15 | 6373800 |
| 1725053400 | 6.22 | -0.01 | -0.16 | 6.2 | 6.29 | 6.17 | 12011100 |
| 1724967000 | 6.23 | -0.02 | -0.32 | 6.22 | 6.28 | 6.19 | 9896500 |
| 1724880600 | 6.25 | -0.22 | -3.40 | 6.43 | 6.43 | 6.19 | 17658600 |
| 1724794140 | 6.47 | -0.14 | -2.12 | 6.62 | 6.66 | 6.45 | 11658000 |
| 1724707740 | 6.61 | 0.01 | 0.15 | 6.66 | 6.69 | 6.46 | 12564200 |
| 1724448600 | 6.6 | 0.18 | 2.80 | 6.43 | 6.64 | 6.36 | 14377400 |
| 1724362140 | 6.42 | -0.23 | -3.46 | 6.65 | 6.7 | 6.38 | 15055200 |
| 1724275740 | 6.65 | 0.19 | 2.94 | 6.5599999 | 6.74 | 6.54 | 24804300 |
| 1724189340 | 6.46 | -0.02 | -0.31 | 6.53 | 6.53 | 6.38 | 15560800 |
| 1724102940 | 6.48 | 0.38 | 6.23 | 6.12 | 6.54 | 6.1 | 26381900 |
| 1723843800 | 6.1 | -0.09 | -1.45 | 6.18 | 6.22 | 6.07 | 10324500 |
| 1723757340 | 6.19 | 0.09 | 1.48 | 6.1 | 6.2 | 6.0599999 | 10797900 |
| 1723671000 | 6.1 | -0.18 | -2.87 | 6.23 | 6.2699999 | 6.08 | 13221900 |
| 1723584600 | 6.28 | 0.2 | 3.29 | 6.15 | 6.3 | 6.1 | 19149600 |
| 1723498200 | 6.08 | 0.12 | 2.01 | 5.99 | 6.15 | 5.95 | 17599800 |
| 1723239000 | 5.96 | 0.13 | 2.23 | 5.86 | 5.96 | 5.8099999 | 12734200 |
| 1723152600 | 5.83 | 0.08 | 1.39 | 5.73 | 5.87 | 5.73 | 11698600 |
| 1723066200 | 5.75 | -0.02 | -0.35 | 5.83 | 5.85 | 5.71 | 12411900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
