Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM6F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 1719523800 | 13.49 | 0.92 | 7.32 | 13.49 | 13.49 | 13.49 | 7 |
| 1719437400 | 12.57 | 0 | 0.00 | 12.57 | 12.57 | 12.57 | 0 |
| 1719351000 | 12.57 | 0.06 | 0.48 | 13.9 | 13.9 | 12.5 | 119 |
| 1719264600 | 12.51 | -1.23 | -8.95 | 13.63 | 13.63 | 12.51 | 4 |
| 1719005400 | 13.74 | -0.16 | -1.15 | 13.91 | 13.91 | 13.74 | 3 |
| 1718918940 | 13.9 | 0.41 | 3.04 | 13.49 | 13.9 | 13.49 | 6 |
| 1718832540 | 13.49 | 0.63 | 4.90 | 13.49 | 13.49 | 13.49 | 5 |
| 1718746200 | 12.86 | 0.86 | 7.17 | 11.92 | 12.86 | 11.92 | 37 |
| 1718659800 | 12 | -0.01 | -0.08 | 12.01 | 12.02 | 12 | 40 |
| 1718400600 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 2 |
| 1718314200 | 12.01 | -0.03 | -0.25 | 12.01 | 12.01 | 12.01 | 1 |
| 1718227800 | 12.04 | -1.64 | -11.99 | 12.04 | 12.04 | 12.04 | 66 |
| 1718141400 | 13.68 | -0.27 | -1.94 | 13.67 | 13.68 | 13.67 | 3 |
| 1718055000 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1717795800 | 13.95 | 0.04 | 0.29 | 13.63 | 13.95 | 13.63 | 4 |
| 1717709400 | 13.91 | -0.07 | -0.50 | 13.98 | 13.98 | 13.91 | 42 |
| 1717622940 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 2 |
| 1717536600 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 6 |
| 1717450200 | 13.98 | -0.01 | -0.07 | 13.99 | 13.99 | 13.98 | 12 |
| 1717190940 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1717018140 | 13.99 | -0.01 | -0.07 | 13.99 | 13.99 | 13.99 | 2 |
| 1716931740 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1716845340 | 14 | 0 | 0.00 | 13.5 | 14 | 13.5 | 7 |
| 1716586200 | 14 | 0.16 | 1.16 | 14 | 14 | 14 | 5 |
| 1716499740 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1716413340 | 13.84 | 0.01 | 0.07 | 13.84 | 13.84 | 13.84 | 35 |
| 1716327000 | 13.83 | 1.74 | 14.39 | 13.71 | 13.84 | 13.71 | 73 |
| 1716240600 | 12.09 | -1.79 | -12.90 | 12.09 | 12.09 | 12.09 | 12 |
| 1715981400 | 13.88 | 1.8 | 14.90 | 13.89 | 13.89 | 13.87 | 12 |
| 1715895000 | 12.08 | -0.92 | -7.08 | 14.11 | 14.11 | 12.08 | 105 |
| 1715808600 | 13 | 0 | 0.00 | 13.38 | 13.38 | 13 | 5 |
| 1715722200 | 13 | 1.08 | 9.06 | 13 | 13 | 13 | 2 |
| 1715635800 | 11.92 | -0.02 | -0.17 | 11.92 | 11.92 | 11.92 | 95 |
| 1715376540 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1715290140 | 11.94 | -2.17 | -15.38 | 14.1 | 14.1 | 11.91 | 61 |
| 1715203800 | 14.11 | 2.11 | 17.58 | 12.2 | 14.11 | 12.1 | 95 |
| 1715117400 | 12 | -2.19 | -15.43 | 14.19 | 14.19 | 12 | 168 |
| 1715031000 | 14.19 | 0 | 0.00 | 13.89 | 14.19 | 13.89 | 40 |
| 1714771800 | 14.19 | 1.18 | 9.07 | 14.19 | 14.19 | 14.19 | 3 |
| 1714685400 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 2 |
| 1714512600 | 13.01 | -1.19 | -8.38 | 14.19 | 14.19 | 13.01 | 26 |
| 1714426200 | 14.2 | 1.2 | 9.23 | 14.2 | 14.2 | 14.2 | 4 |
| 1714167000 | 13 | -1.5 | -10.34 | 14.2 | 14.2 | 13 | 22 |
| 1714080540 | 14.5 | 1 | 7.41 | 14.5 | 14.5 | 14.5 | 5 |
| 1713994200 | 13.5 | -1.4 | -9.40 | 14.5 | 14.5 | 13.5 | 47 |
| 1713907800 | 14.9 | -0.6 | -3.87 | 15.54 | 15.62 | 14.9 | 118 |
| 1713821340 | 15.5 | 1.1 | 7.64 | 14 | 15.5 | 14 | 120 |
| 1713562200 | 14.4 | -0.09 | -0.62 | 14.45 | 14.45 | 14.4 | 11 |
| 1713475800 | 14.49 | 0.48 | 3.43 | 14.49 | 14.49 | 14.49 | 2 |
| 1713389400 | 14.01 | 0 | 0.00 | 14.02 | 14.02 | 14.01 | 27 |
| 1713302940 | 14.01 | -1.48 | -9.55 | 14.02 | 14.05 | 14.01 | 25 |
| 1713216600 | 15.49 | 1.47 | 10.49 | 14.02 | 15.49 | 14.02 | 56 |
| 1712957400 | 14.02 | 0 | 0.00 | 14.5 | 14.99 | 14.02 | 9 |
| 1712870940 | 14.02 | 0.01 | 0.07 | 14.01 | 15.47 | 14.01 | 54 |
| 1712784540 | 14.01 | -0.99 | -6.60 | 14.7 | 15 | 14.01 | 64 |
| 1712698140 | 15 | -0.49 | -3.16 | 15.18 | 15.23 | 14.68 | 56 |
| 1712611740 | 15.49 | -0.13 | -0.83 | 15.62 | 15.62 | 14.5 | 20 |
| 1712352600 | 15.62 | 0.29 | 1.89 | 15 | 15.62 | 15 | 15 |
| 1712266140 | 15.33 | -0.96 | -5.89 | 15.01 | 16.29 | 15.01 | 95 |
| 1712179740 | 16.29 | 1.28 | 8.53 | 16.32 | 16.329999 | 15.37 | 93 |
| 1712093400 | 15.01 | -1.27 | -7.80 | 16.19 | 16.19 | 15.01 | 16 |
| 1712006940 | 16.28 | 1.27 | 8.46 | 16.32 | 16.32 | 16.28 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
