Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 3.02521008403 | 5.95 | 6.15 | 5.84 | 295500 | 6.00738071 | CS |
| 4 | 0.04 | 0.656814449918 | 6.09 | 6.6 | 5.84 | 347900 | 6.2524511 | CS |
| 12 | -0.34 | -5.25502318393 | 6.47 | 6.6 | 5.37 | 374488 | 6.05753815 | CS |
| 26 | -1.27 | -17.1621621622 | 7.4 | 8.11 | 5.37 | 468080 | 6.48485265 | CS |
| 52 | -1.29 | -17.3854447439 | 7.42 | 10.9 | 5.37 | 691296 | 8.07911064 | CS |
| 156 | -5.67 | -48.0508474576 | 11.8 | 15.88 | 5.37 | 545046 | 9.08856839 | CS |
| 260 | -2.38 | -27.9670975323 | 8.51 | 25 | 4.42 | 468297 | 10.83744149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 6.13 | 0.18 | 3.03 | 5.95 | 6.15 | 5.95 | 341700 |
| 1731619800 | 5.95 | -0.04 | -0.67 | 5.93 | 6.01 | 5.93 | 218100 |
| 1731533400 | 5.99 | 0.06 | 1.01 | 5.97 | 6.03 | 5.88 | 312700 |
| 1731446940 | 5.93 | -0.07 | -1.17 | 5.95 | 5.99 | 5.84 | 309500 |
| 1731360540 | 6 | -0.18 | -2.91 | 6.12 | 6.13 | 5.9 | 423200 |
| 1731101400 | 6.18 | -0.32 | -4.92 | 6.41 | 6.41 | 6.07 | 592500 |
| 1731014940 | 6.5 | -0.04 | -0.61 | 6.46 | 6.55 | 6.44 | 304000 |
| 1730928600 | 6.54 | 0.06 | 0.93 | 6.44 | 6.54 | 6.28 | 465000 |
| 1730842200 | 6.48 | 0.09 | 1.41 | 6.39 | 6.5199999 | 6.33 | 285200 |
| 1730755800 | 6.39 | 0.31 | 5.10 | 6.16 | 6.42 | 6.15 | 299200 |
| 1730496600 | 6.08 | -0.26 | -4.10 | 6.35 | 6.35 | 6.08 | 210800 |
| 1730410200 | 6.34 | 0.01 | 0.16 | 6.34 | 6.41 | 6.3 | 245400 |
| 1730323800 | 6.33 | 0.11 | 1.77 | 6.24 | 6.41 | 6.23 | 190600 |
| 1730237340 | 6.22 | -0.2 | -3.12 | 6.46 | 6.46 | 6.22 | 351500 |
| 1730151000 | 6.42 | -0.04 | -0.62 | 6.5 | 6.54 | 6.42 | 312400 |
| 1729891800 | 6.46 | 0.31 | 5.04 | 6.25 | 6.6 | 6.25 | 982800 |
| 1729805400 | 6.15 | 0.08 | 1.32 | 6.08 | 6.17 | 6.03 | 291300 |
| 1729719000 | 6.07 | 0.02 | 0.33 | 6.05 | 6.13 | 5.98 | 272000 |
| 1729632600 | 6.05 | -0.05 | -0.82 | 6.09 | 6.13 | 5.98 | 202200 |
| 1729546140 | 6.1 | 0.05 | 0.83 | 6.07 | 6.17 | 6.0599999 | 230500 |
| 1729287000 | 6.05 | 0.06 | 1.00 | 5.99 | 6.12 | 5.99 | 592500 |
| 1729200540 | 5.99 | -0.03 | -0.50 | 6 | 6.03 | 5.93 | 396100 |
| 1729114140 | 6.0199999 | 0 | 0.00 | 6.08 | 6.12 | 5.99 | 260200 |
| 1729027740 | 6.0199999 | -0.15 | -2.43 | 6.14 | 6.19 | 6.01 | 274800 |
| 1728941340 | 6.17 | 0.09 | 1.48 | 6.09 | 6.2 | 6.0199999 | 288800 |
| 1728682200 | 6.08 | -0.01 | -0.16 | 6.0599999 | 6.12 | 6.0199999 | 200200 |
| 1728595740 | 6.09 | -0.01 | -0.16 | 6.12 | 6.2 | 6.0199999 | 307400 |
| 1728509400 | 6.1 | 0.17 | 2.87 | 6 | 6.32 | 5.99 | 641100 |
| 1728422940 | 5.93 | -0.15 | -2.47 | 6.0199999 | 6.03 | 5.8099999 | 579700 |
| 1728336600 | 6.08 | -0.01 | -0.16 | 6.09 | 6.16 | 6 | 253800 |
| 1728077400 | 6.09 | 0.12 | 2.01 | 5.99 | 6.09 | 5.92 | 193300 |
| 1727991000 | 5.97 | -0.18 | -2.93 | 6.12 | 6.12 | 5.9 | 470800 |
| 1727904540 | 6.15 | 0.13 | 2.16 | 6.0199999 | 6.2 | 6.0199999 | 232300 |
| 1727818200 | 6.0199999 | 0.01 | 0.17 | 6.0199999 | 6.12 | 5.96 | 291200 |
| 1727731800 | 6.01 | 0 | 0.00 | 6.0599999 | 6.08 | 5.91 | 387800 |
| 1727472600 | 6.01 | -0.11 | -1.80 | 6.12 | 6.17 | 5.92 | 589900 |
| 1727386140 | 6.12 | 0.3 | 5.15 | 5.84 | 6.15 | 5.84 | 822800 |
| 1727299740 | 5.82 | -0.08 | -1.36 | 5.9 | 6 | 5.79 | 585000 |
| 1727213400 | 5.9 | 0.4 | 7.27 | 5.64 | 5.9 | 5.58 | 482300 |
| 1727127000 | 5.5 | -0.25 | -4.35 | 5.65 | 5.65 | 5.37 | 805800 |
| 1726867800 | 5.75 | -0.33 | -5.43 | 6.07 | 6.07 | 5.67 | 477200 |
| 1726781400 | 6.08 | -0.02 | -0.33 | 6.2 | 6.28 | 6.07 | 336600 |
| 1726695000 | 6.1 | 0.1 | 1.67 | 5.95 | 6.22 | 5.95 | 350200 |
| 1726608600 | 6 | 0 | 0.00 | 6.01 | 6.03 | 5.95 | 176200 |
| 1726522200 | 6 | -0.06 | -0.99 | 6.1 | 6.1 | 5.97 | 180700 |
| 1726263000 | 6.0599999 | 0.17 | 2.89 | 5.9 | 6.0599999 | 5.9 | 285300 |
| 1726176540 | 5.89 | -0.01 | -0.17 | 5.9 | 5.93 | 5.8099999 | 192600 |
| 1726090140 | 5.9 | 0.13 | 2.25 | 5.7699999 | 5.9 | 5.7699999 | 480200 |
| 1726003740 | 5.7699999 | -0.06 | -1.03 | 5.83 | 5.83 | 5.74 | 422800 |
| 1725917400 | 5.83 | -0.1 | -1.69 | 5.94 | 5.94 | 5.8 | 473400 |
| 1725658200 | 5.93 | -0.1 | -1.66 | 6.08 | 6.08 | 5.87 | 302100 |
| 1725571800 | 6.03 | 0.03 | 0.50 | 6 | 6.1 | 5.97 | 233200 |
| 1725485400 | 6 | 0.15 | 2.56 | 5.91 | 6.0599999 | 5.85 | 277400 |
| 1725399000 | 5.85 | -0.17 | -2.82 | 6.07 | 6.07 | 5.85 | 482800 |
| 1725312600 | 6.0199999 | -0.07 | -1.15 | 6.09 | 6.09 | 6 | 289700 |
| 1725053400 | 6.09 | 0.06 | 1.00 | 6 | 6.09 | 5.94 | 626400 |
| 1724967000 | 6.03 | -0.05 | -0.82 | 6.09 | 6.09 | 6 | 254500 |
| 1724880600 | 6.08 | -0.25 | -3.95 | 6.32 | 6.33 | 6.03 | 541600 |
| 1724794140 | 6.33 | -0.11 | -1.71 | 6.47 | 6.49 | 6.3 | 215500 |
| 1724707740 | 6.44 | 0.03 | 0.47 | 6.41 | 6.48 | 6.33 | 303700 |
| 1724448600 | 6.41 | 0.19 | 3.05 | 6.23 | 6.43 | 6.18 | 341000 |
| 1724362140 | 6.22 | -0.27 | -4.16 | 6.53 | 6.53 | 6.19 | 457400 |
| 1724275740 | 6.49 | 0.22 | 3.51 | 6.34 | 6.54 | 6.2699999 | 441000 |
| 1724189340 | 6.2699999 | -0.08 | -1.26 | 6.44 | 6.44 | 6.2699999 | 352700 |
| 1724102940 | 6.35 | 0.33 | 5.48 | 6.1 | 6.44 | 6.01 | 635500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
