Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM5F)
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 |
|---|---|---|---|---|---|---|---|
| 1720819800 | 8.05 | 0.06 | 0.75 | 8.02 | 8.06 | 7.94 | 14090 |
| 1720733400 | 7.99 | 0.09 | 1.14 | 7.99 | 8.02 | 7.94 | 9356 |
| 1720647000 | 7.9 | -0.1 | -1.25 | 8.02 | 8.05 | 7.88 | 11334 |
| 1720560540 | 8 | 0.13 | 1.65 | 7.85 | 8.01 | 7.84 | 10758 |
| 1720474200 | 7.87 | -0.11 | -1.38 | 8 | 8 | 7.82 | 15478 |
| 1720215000 | 7.98 | -0.15 | -1.85 | 8.1 | 8.21 | 7.89 | 18035 |
| 1720128540 | 8.13 | 0.11 | 1.37 | 8.0399999 | 8.16 | 8.0399999 | 24001 |
| 1720042200 | 8.02 | 0.1 | 1.26 | 7.97 | 8.13 | 7.97 | 17724 |
| 1719955800 | 7.92 | 0.08 | 1.02 | 7.8 | 7.99 | 7.8 | 9406 |
| 1719869400 | 7.84 | -0.07 | -0.88 | 8.09 | 8.09 | 7.81 | 12894 |
| 1719610200 | 7.91 | -0.08 | -1.00 | 7.99 | 8.13 | 7.91 | 17900 |
| 1719523800 | 7.99 | 0.17 | 2.17 | 7.83 | 8.02 | 7.78 | 13836 |
| 1719437400 | 7.82 | 0.27 | 3.58 | 7.55 | 7.85 | 7.53 | 14173 |
| 1719351000 | 7.55 | -0.15 | -1.95 | 7.71 | 7.79 | 7.55 | 12223 |
| 1719264600 | 7.7 | 0.14 | 1.85 | 7.54 | 7.72 | 7.51 | 13942 |
| 1719005400 | 7.56 | -0.05 | -0.66 | 7.61 | 7.69 | 7.47 | 12364 |
| 1718918940 | 7.61 | 0.29 | 3.96 | 7.4 | 7.8 | 7.32 | 26186 |
| 1718832540 | 7.32 | 0.05 | 0.69 | 7.23 | 7.36 | 7.1 | 10614 |
| 1718746200 | 7.27 | 0.12 | 1.68 | 7.1 | 7.37 | 7.1 | 12866 |
| 1718659800 | 7.15 | -0.04 | -0.56 | 7.15 | 7.18 | 7.07 | 8834 |
| 1718400600 | 7.19 | 0.05 | 0.70 | 7.16 | 7.25 | 7.07 | 9504 |
| 1718314200 | 7.14 | 0.06 | 0.85 | 7.05 | 7.19 | 7.01 | 9936 |
| 1718227800 | 7.08 | -0.01 | -0.14 | 7.11 | 7.21 | 7.01 | 11604 |
| 1718141400 | 7.09 | 0.02 | 0.28 | 7.05 | 7.13 | 7 | 10565 |
| 1718055000 | 7.07 | -0.14 | -1.94 | 7.18 | 7.18 | 7.02 | 16221 |
| 1717795800 | 7.21 | -0.12 | -1.64 | 7.3 | 7.32 | 7.1 | 14312 |
| 1717709400 | 7.33 | 0.07 | 0.96 | 7.29 | 7.44 | 7.24 | 10382 |
| 1717622940 | 7.26 | -0.24 | -3.20 | 7.48 | 7.52 | 7.25 | 13631 |
| 1717536600 | 7.5 | -0.08 | -1.06 | 7.5 | 7.57 | 7.43 | 10357 |
| 1717450200 | 7.58 | 0.01 | 0.13 | 7.55 | 7.63 | 7.47 | 19343 |
| 1717191000 | 7.57 | -0.3 | -3.81 | 7.79 | 7.8 | 7.51 | 18633 |
| 1717018140 | 7.87 | -0.06 | -0.76 | 7.85 | 7.9 | 7.77 | 10167 |
| 1716931740 | 7.93 | -0.09 | -1.12 | 8 | 8.07 | 7.9 | 14669 |
| 1716845340 | 8.02 | 0.12 | 1.52 | 7.9 | 8.02 | 7.86 | 15648 |
| 1716586200 | 7.9 | -0.11 | -1.37 | 8.03 | 8.03 | 7.74 | 22304 |
| 1716499800 | 8.01 | -0.13 | -1.60 | 8.16 | 8.16 | 7.97 | 10151 |
| 1716413340 | 8.14 | -0.17 | -2.05 | 8.31 | 8.32 | 8.11 | 17490 |
| 1716327000 | 8.31 | 0.17 | 2.09 | 8.18 | 8.38 | 8.17 | 29410 |
| 1716240600 | 8.14 | 0.21 | 2.65 | 7.96 | 8.17 | 7.94 | 24235 |
| 1715981400 | 7.93 | -0.03 | -0.38 | 7.97 | 8.03 | 7.92 | 14060 |
| 1715895000 | 7.96 | 0.03 | 0.38 | 7.93 | 8.03 | 7.91 | 19556 |
| 1715808600 | 7.93 | 0.02 | 0.25 | 7.9 | 7.94 | 7.73 | 24920 |
| 1715722200 | 7.91 | -0.08 | -1.00 | 7.99 | 8.05 | 7.89 | 12882 |
| 1715635800 | 7.99 | 0.06 | 0.76 | 7.96 | 8.05 | 7.94 | 16513 |
| 1715376600 | 7.93 | -0.05 | -0.63 | 8 | 8.08 | 7.92 | 11277 |
| 1715290140 | 7.98 | -0.11 | -1.36 | 8.05 | 8.08 | 7.97 | 11805 |
| 1715203800 | 8.09 | 0.06 | 0.75 | 8.03 | 8.09 | 7.87 | 15019 |
| 1715117400 | 8.03 | -0.01 | -0.12 | 8.06 | 8.15 | 7.98 | 20022 |
| 1715031000 | 8.0399999 | 0.03 | 0.37 | 8.0399999 | 8.19 | 8.02 | 20045 |
| 1714771800 | 8.01 | 0.05 | 0.63 | 8 | 8.13 | 7.98 | 17681 |
| 1714685400 | 7.96 | 0.02 | 0.25 | 7.94 | 8.14 | 7.94 | 26267 |
| 1714512600 | 7.94 | -0.26 | -3.17 | 8.18 | 8.2 | 7.92 | 23715 |
| 1714426200 | 8.2 | 0 | 0.00 | 8.2 | 8.25 | 8.14 | 12329 |
| 1714167000 | 8.2 | -0.27 | -3.19 | 8.35 | 8.4 | 8.11 | 23657 |
| 1714080540 | 8.47 | -0.28 | -3.20 | 8.73 | 8.7899999 | 8.47 | 17603 |
| 1713994200 | 8.75 | -0.34 | -3.74 | 9.14 | 9.22 | 8.55 | 40536 |
| 1713907800 | 9.09 | -1.51 | -14.25 | 10.28 | 10.33 | 9.07 | 68109 |
| 1713821340 | 10.6 | 0.3 | 2.91 | 10.33 | 10.66 | 10.13 | 16163 |
| 1713562200 | 10.3 | 0.35 | 3.52 | 9.9 | 10.5 | 9.8699999 | 12682 |
| 1713475800 | 9.95 | 0.02 | 0.20 | 9.92 | 10.13 | 9.84 | 8690 |
| 1713389400 | 9.93 | -0.07 | -0.70 | 10.1 | 10.23 | 9.76 | 12502 |
| 1713302940 | 10 | -0.22 | -2.15 | 10 | 10.15 | 9.84 | 12930 |
| 1713216600 | 10.22 | 0.1 | 0.99 | 10.27 | 10.45 | 10.07 | 14770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
