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 | 0.18 | 3.7422037422 | 4.81 | 5.1 | 4.68 | 11546720 | 4.81000405 | PR |
| 4 | -0.52 | -9.43738656987 | 5.51 | 5.58 | 4.68 | 12835513 | 5.04915478 | PR |
| 12 | -1.64 | -24.7360482655 | 6.63 | 6.86 | 4.68 | 12730543 | 5.85350382 | PR |
| 26 | -3.05 | -37.9353233831 | 8.04 | 8.7 | 4.68 | 15154532 | 6.14777489 | PR |
| 52 | -3.34 | -40.0960384154 | 8.33 | 11.27 | 4.68 | 13541729 | 7.44216269 | PR |
| 156 | -11.31 | -69.3865030675 | 16.3 | 17.56 | 4.68 | 15040083 | 8.63802112 | PR |
| 260 | -4.8 | -49.0296220633 | 9.79 | 24.36 | 3.78 | 17669793 | 10.76379563 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 5.01 | 0.17 | 3.51 | 4.86 | 5.1 | 4.83 | 15784000 |
| 1737062940 | 4.84 | -0.11 | -2.22 | 4.95 | 4.95 | 4.82 | 11157000 |
| 1736976540 | 4.95 | 0.27 | 5.77 | 4.72 | 4.98 | 4.7 | 14574800 |
| 1736890140 | 4.68 | -0.07 | -1.47 | 4.8 | 4.8099999 | 4.68 | 8290900 |
| 1736803740 | 4.75 | -0.01 | -0.21 | 4.8 | 4.93 | 4.72 | 11158600 |
| 1736544540 | 4.76 | -0.03 | -0.63 | 4.8099999 | 4.83 | 4.68 | 12552300 |
| 1736458140 | 4.79 | -0.09 | -1.84 | 4.84 | 4.86 | 4.74 | 9001100 |
| 1736371740 | 4.88 | -0.2 | -3.94 | 5.04 | 5.04 | 4.87 | 10505000 |
| 1736285400 | 5.08 | -0.01 | -0.20 | 5.1 | 5.15 | 5.0199999 | 13075100 |
| 1736198940 | 5.09 | 0.24 | 4.95 | 4.9 | 5.09 | 4.87 | 15628800 |
| 1735939740 | 4.85 | -0.31 | -6.01 | 5.16 | 5.16 | 4.85 | 18660100 |
| 1735853400 | 5.16 | -0.16 | -3.01 | 5.34 | 5.34 | 5.16 | 11225600 |
| 1735594200 | 5.32 | 0.03 | 0.57 | 5.32 | 5.35 | 5.2699999 | 8864900 |
| 1735334940 | 5.29 | 0 | 0.00 | 5.3 | 5.34 | 5.21 | 10657200 |
| 1735248540 | 5.29 | 0.05 | 0.95 | 5.34 | 5.34 | 5.19 | 13227200 |
| 1734989340 | 5.24 | -0.19 | -3.50 | 5.41 | 5.43 | 5.24 | 14829700 |
| 1734730200 | 5.43 | -0.09 | -1.63 | 5.51 | 5.58 | 5.36 | 21959900 |
| 1734643800 | 5.5199999 | -0.03 | -0.54 | 5.5599999 | 5.63 | 5.5199999 | 14863200 |
| 1734557400 | 5.55 | -0.23 | -3.98 | 5.75 | 5.75 | 5.48 | 20519800 |
| 1734470940 | 5.78 | -0.05 | -0.86 | 5.79 | 5.89 | 5.5599999 | 21623700 |
| 1734384540 | 5.83 | -0.03 | -0.51 | 5.87 | 5.97 | 5.83 | 8726500 |
| 1734125340 | 5.86 | -0.1 | -1.68 | 5.91 | 6.03 | 5.86 | 8592800 |
| 1734039000 | 5.96 | -0.17 | -2.77 | 6.1 | 6.11 | 5.91 | 13046300 |
| 1733952540 | 6.13 | 0.01 | 0.16 | 6.12 | 6.23 | 6.01 | 10671300 |
| 1733866140 | 6.12 | 0 | 0.00 | 6.19 | 6.19 | 6.1 | 5378200 |
| 1733779740 | 6.12 | 0.14 | 2.34 | 6.12 | 6.25 | 6.08 | 11396400 |
| 1733520600 | 5.98 | -0.18 | -2.92 | 6.11 | 6.15 | 5.97 | 10518800 |
| 1733434200 | 6.16 | 0.09 | 1.48 | 6.12 | 6.19 | 6.1 | 6750400 |
| 1733347800 | 6.07 | -0.01 | -0.16 | 6.08 | 6.16 | 6.03 | 6622700 |
| 1733261340 | 6.08 | -0.09 | -1.46 | 6.18 | 6.25 | 6.05 | 12423100 |
| 1733174940 | 6.17 | 0.03 | 0.49 | 6.15 | 6.22 | 6.05 | 8202300 |
| 1732915740 | 6.14 | 0.08 | 1.32 | 6.05 | 6.23 | 6.03 | 11813900 |
| 1732829400 | 6.0599999 | -0.3 | -4.72 | 6.3099999 | 6.33 | 6.05 | 10065300 |
| 1732743000 | 6.36 | 0.12 | 1.92 | 6.25 | 6.44 | 6.17 | 14574000 |
| 1732656600 | 6.24 | -0.01 | -0.16 | 6.26 | 6.32 | 6.21 | 5889500 |
| 1732570140 | 6.25 | 0.07 | 1.13 | 6.18 | 6.28 | 6.12 | 7903800 |
| 1732310940 | 6.18 | 0.13 | 2.15 | 6.07 | 6.18 | 6.05 | 6953000 |
| 1732224600 | 6.05 | -0.16 | -2.58 | 6.15 | 6.15 | 5.99 | 11966200 |
| 1732051800 | 6.21 | 0.01 | 0.16 | 6.23 | 6.23 | 6.09 | 6062300 |
| 1731965340 | 6.2 | 0.1 | 1.64 | 6.1 | 6.2699999 | 6.04 | 12020200 |
| 1731619800 | 6.1 | 0.01 | 0.16 | 6.0599999 | 6.13 | 6.03 | 11706100 |
| 1731533400 | 6.09 | 0.09 | 1.50 | 6 | 6.12 | 5.97 | 17476200 |
| 1731446940 | 6 | -0.09 | -1.48 | 6.05 | 6.09 | 5.9 | 16816000 |
| 1731360540 | 6.09 | -0.16 | -2.56 | 6.2 | 6.24 | 5.97 | 17063900 |
| 1731101400 | 6.25 | -0.4 | -6.02 | 6.46 | 6.47 | 6.19 | 20565900 |
| 1731014940 | 6.65 | 0.03 | 0.45 | 6.62 | 6.72 | 6.55 | 15586500 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
