Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM5T)
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 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 5.46 | 0.52 | 10.53 | 4.96 | 5.46 | 4.96 | 24200 |
| 1737062940 | 4.94 | 0 | 0.00 | 5.08 | 5.2 | 4.92 | 2597300 |
| 1736976540 | 4.94 | 0.05 | 1.02 | 4.88 | 4.94 | 4.88 | 1760000 |
| 1736890140 | 4.89 | -0.6 | -10.93 | 4.88 | 4.9 | 4.75 | 51700 |
| 1736803740 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1736544540 | 5.49 | 0.41 | 8.07 | 4.92 | 5.49 | 4.76 | 4600 |
| 1736458140 | 5.08 | 0.13 | 2.63 | 5 | 5.08 | 5 | 7800 |
| 1736371740 | 4.95 | -0.25 | -4.81 | 5.01 | 5.16 | 4.94 | 27400 |
| 1736285400 | 5.2 | 0.14 | 2.77 | 5.23 | 5.5199999 | 5.19 | 31500 |
| 1736198940 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.0599999 | 5.05 | 400000 |
| 1735939740 | 5.04 | -0.26 | -4.91 | 5.26 | 5.39 | 5.03 | 15300 |
| 1735853400 | 5.3 | -0.05 | -0.93 | 5.48 | 5.49 | 5.29 | 420500 |
| 1735594200 | 5.35 | -0.1 | -1.83 | 5.35 | 5.36 | 5.34 | 251000 |
| 1735334940 | 5.45 | -0.22 | -3.88 | 5.32 | 5.45 | 5.32 | 36100 |
| 1735248540 | 5.67 | 0.23 | 4.23 | 5.53 | 5.67 | 5.43 | 82000 |
| 1734989340 | 5.44 | -0.21 | -3.72 | 5.39 | 5.51 | 5.39 | 400100 |
| 1734730200 | 5.65 | -0.1 | -1.74 | 5.65 | 5.66 | 5.64 | 3000 |
| 1734643800 | 5.75 | -0.32 | -5.27 | 5.75 | 5.9 | 5.7 | 59600 |
| 1734557400 | 6.07 | 0.24 | 4.12 | 5.78 | 6.07 | 5.78 | 520400 |
| 1734470940 | 5.83 | -0.07 | -1.19 | 6.09 | 6.1 | 5.75 | 5600 |
| 1734384540 | 5.9 | -0.16 | -2.64 | 6.04 | 6.05 | 5.89 | 305000 |
| 1734125340 | 6.0599999 | -0.1 | -1.62 | 6.05 | 6.0599999 | 6.05 | 1000 |
| 1734039000 | 6.16 | -0.11 | -1.75 | 6.1 | 6.35 | 6 | 154000 |
| 1733952540 | 6.2699999 | 0.08 | 1.29 | 6.18 | 6.2699999 | 6.18 | 201000 |
| 1733866140 | 6.19 | -0.08 | -1.28 | 6.15 | 6.19 | 6.15 | 63000 |
| 1733779740 | 6.2699999 | 0.17 | 2.79 | 6.26 | 6.2699999 | 6.26 | 400000 |
| 1733520600 | 6.1 | -0.11 | -1.77 | 6.0599999 | 6.1 | 6.0599999 | 420000 |
| 1733434200 | 6.21 | 0.06 | 0.98 | 6.26 | 6.2699999 | 6.2 | 210200 |
| 1733347800 | 6.15 | 0.05 | 0.82 | 6.24 | 6.25 | 6.14 | 500100 |
| 1733261340 | 6.1 | -0.09 | -1.45 | 6.13 | 6.14 | 6.09 | 220000 |
| 1733174940 | 6.19 | -0.07 | -1.12 | 6.13 | 6.19 | 6.13 | 12500 |
| 1732915740 | 6.26 | 0.14 | 2.29 | 6.25 | 6.26 | 6.25 | 20000 |
| 1732829400 | 6.12 | -0.39 | -5.99 | 6.67 | 6.68 | 6.11 | 902800 |
| 1732743000 | 6.51 | -0.02 | -0.31 | 6.32 | 6.51 | 6.32 | 22300 |
| 1732656540 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1732570140 | 6.53 | 0.41 | 6.70 | 6.5199999 | 6.53 | 6.5199999 | 10000 |
| 1732310940 | 6.12 | 0.04 | 0.66 | 6.11 | 6.12 | 6.11 | 700 |
| 1732224600 | 6.08 | -0.35 | -5.44 | 6.26 | 6.2699999 | 6.07 | 2658700 |
| 1732051800 | 6.43 | 0.11 | 1.74 | 6.28 | 6.43 | 6.28 | 34000 |
| 1731965340 | 6.32 | -0.02 | -0.32 | 6.16 | 6.32 | 6.1 | 26000 |
| 1731619800 | 6.34 | 0.24 | 3.93 | 6.19 | 6.34 | 6.11 | 33900 |
| 1731533400 | 6.1 | -0.19 | -3.02 | 6.03 | 6.1 | 6.03 | 231000 |
| 1731446940 | 6.29 | 0.16 | 2.61 | 6.03 | 6.29 | 5.98 | 527300 |
| 1731360540 | 6.13 | -0.2 | -3.16 | 6.01 | 7.01 | 6.01 | 677200 |
| 1731101400 | 6.33 | -0.44 | -6.50 | 6.41 | 6.46 | 6.32 | 3100 |
| 1731014940 | 6.77 | 0.17 | 2.58 | 6.87 | 6.88 | 6.76 | 55000 |
| 1730928600 | 6.6 | -0.09 | -1.35 | 6.59 | 6.6 | 6.59 | 5000 |
| 1730842200 | 6.69 | -0.08 | -1.18 | 6.68 | 6.69 | 6.68 | 250000 |
| 1730755800 | 6.77 | 0 | 0.00 | 6.77 | 6.77 | 6.77 | 0 |
| 1730496600 | 6.77 | 0 | 0.00 | 6.77 | 6.77 | 6.77 | 0 |
| 1730410200 | 6.77 | 0 | 0.00 | 6.77 | 6.77 | 6.77 | 0 |
| 1730323800 | 6.77 | 0.21 | 3.20 | 6.77 | 6.78 | 6.76 | 200 |
| 1730237340 | 6.5599999 | -0.54 | -7.61 | 6.68 | 6.69 | 6.55 | 21200 |
| 1730151000 | 7.1 | 0.18 | 2.60 | 7.09 | 7.1 | 7.09 | 22500 |
| 1729891800 | 6.92 | 0.56 | 8.81 | 6.91 | 6.92 | 6.91 | 5000 |
| 1729805400 | 6.36 | 0.06 | 0.95 | 6.37 | 6.38 | 6.29 | 3026100 |
| 1729719000 | 6.3 | -0.05 | -0.79 | 6.29 | 6.3 | 6.29 | 280000 |
| 1729632600 | 6.35 | 0.03 | 0.47 | 6.37 | 6.39 | 6.2 | 302700 |
| 1729546140 | 6.32 | 0.13 | 2.10 | 6.21 | 6.5599999 | 6.21 | 125000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
