Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM3T)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734125340 | 5.96 | 0 | 0.00 | 5.95 | 5.96 | 5.95 | 75500 |
| 1734039000 | 5.96 | -0.59 | -9.01 | 5.95 | 5.96 | 5.95 | 124500 |
| 1733952600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733866200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733779800 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733520600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733434200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733347800 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733261400 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733175000 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1732915800 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1732829400 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1732743000 | 6.55 | 0.6 | 10.08 | 6.54 | 6.55 | 6.54 | 50000 |
| 1732656540 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1732570140 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1732310940 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1732224540 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1732051740 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1731965340 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1731619740 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1731533340 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1731446940 | 5.95 | -0.67 | -10.12 | 5.94 | 5.95 | 5.94 | 10000 |
| 1731360600 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1731101400 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1731015000 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1730928600 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1730842200 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1730755800 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1730496600 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1730410200 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1730323800 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1730237400 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
