Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1741901400 | 5.78 | -0.22 | -3.67 | 5.7699999 | 5.78 | 5.7699999 | 100 |
| 1741814940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1741728540 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1741642140 | 6 | -0.1 | -1.64 | 5.99 | 6 | 5.99 | 35000 |
| 1741383000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1741296600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1741210200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1740778200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1740691800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1740605400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1740519000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1740432600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1740173400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1740087000 | 6.1 | 0.93 | 17.99 | 6.09 | 6.1 | 6.09 | 100 |
| 1740000600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1739914200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1739827800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1739568600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1739482200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1739395800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1739309400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1739223000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1738963800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1738877400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1738791000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1738704600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1738618200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1738359000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1738272600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1738186200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1738099800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1738013400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1737754200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1737667800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1737581400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1737495000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1737408600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1737149400 | 5.17 | 0.02 | 0.39 | 5.16 | 5.17 | 5.16 | 100 |
| 1737062940 | 5.15 | 0.12 | 2.39 | 5.14 | 5.15 | 5.14 | 15000 |
| 1736976540 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1736890140 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1736803740 | 5.03 | 0.02 | 0.40 | 5.0199999 | 5.03 | 5.0199999 | 100 |
| 1736544540 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1736458140 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1736371740 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1736285340 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1736198940 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1735939740 | 5.01 | -0.79 | -13.62 | 5 | 5.01 | 5 | 70000 |
| 1735853340 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1735594140 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1735334940 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1735248540 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734989340 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734730140 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734643740 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734557340 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734470940 | 5.8 | -0.16 | -2.68 | 5.79 | 5.8 | 5.79 | 1500 |
| 1734384540 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Game [X-Consoles] (GAMEEEUSD).](/common/images/company/COIN_GAMEEEUSD.png){kind=small}
