Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM6F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740173340 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1740086940 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1740000540 | 10.6 | -1.2 | -10.17 | 10.6 | 10.6 | 10.6 | 11 |
| 1739914200 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1739827800 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1739568600 | 11.8 | 0.8 | 7.27 | 11.8 | 11.8 | 11.8 | 1 |
| 1739482200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1739395800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1739309400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 7 |
| 1739222940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 9 |
| 1738963800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 1 |
| 1738877340 | 11 | 0.13 | 1.20 | 11 | 11 | 11 | 1 |
| 1738790940 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1738704540 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1738618140 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1738358940 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1738272540 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1738186140 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1738099740 | 10.87 | 1.17 | 12.06 | 10 | 10.87 | 10 | 10 |
| 1738013400 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1737754200 | 9.7 | 0.01 | 0.10 | 9.7 | 9.7 | 9.7 | 16 |
| 1737667800 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1737581400 | 9.69 | 0.34 | 3.64 | 9.69 | 9.69 | 9.69 | 78 |
| 1737495000 | 9.35 | 1.46 | 18.50 | 9.34 | 9.35 | 9.34 | 5 |
| 1737408600 | 7.89 | 0.04 | 0.51 | 7.89 | 8.02 | 7.89 | 55 |
| 1737149400 | 7.85 | -1.88 | -19.32 | 9.7 | 9.7 | 7.85 | 38 |
| 1737062940 | 9.73 | -1.14 | -10.49 | 10.01 | 10.01 | 9.69 | 29 |
| 1736976540 | 10.87 | -1.11 | -9.27 | 10.87 | 10.87 | 10.87 | 10 |
| 1736890140 | 11.98 | -0.99 | -7.63 | 11.99 | 11.99 | 11.98 | 8 |
| 1736803740 | 12.97 | 0 | 0.00 | 12.97 | 12.97 | 12.97 | 0 |
| 1736544540 | 12.97 | 1.5 | 13.08 | 12.99 | 12.99 | 12.97 | 4 |
| 1736458140 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1736371740 | 11.47 | 0.47 | 4.27 | 11.47 | 11.47 | 11.47 | 24 |
| 1736285340 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736198940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1735939740 | 11 | 2.18 | 24.72 | 11 | 11 | 11 | 7 |
| 1735853400 | 8.82 | -0.19 | -2.11 | 8.82 | 8.82 | 8.82 | 4 |
| 1735594200 | 9.01 | -1.99 | -18.09 | 10.74 | 10.74 | 9.01 | 11 |
| 1735334940 | 11 | -1.29 | -10.50 | 11 | 11 | 11 | 1 |
| 1735248540 | 12.29 | 0 | 0.00 | 12.29 | 12.29 | 12.29 | 1 |
| 1734989400 | 12.29 | 0 | 0.00 | 12.29 | 12.29 | 12.29 | 0 |
| 1734730200 | 12.29 | 1.29 | 11.73 | 11.12 | 12.29 | 10.7 | 32 |
| 1734643800 | 11 | 0.29 | 2.71 | 11 | 11 | 11 | 7 |
| 1734557340 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1734470940 | 10.71 | -1.81 | -14.46 | 10 | 10.71 | 10 | 10 |
| 1734384540 | 12.52 | 0 | 0.00 | 12.52 | 12.52 | 12.52 | 0 |
| 1734125340 | 12.52 | -0.01 | -0.08 | 12 | 12.52 | 12 | 7 |
| 1734038940 | 12.53 | 0 | 0.00 | 12.53 | 12.53 | 12.53 | 0 |
| 1733952540 | 12.53 | 0 | 0.00 | 12.53 | 12.53 | 12.53 | 0 |
| 1733866140 | 12.53 | -0.11 | -0.87 | 12.54 | 12.54 | 12.53 | 13 |
| 1733779740 | 12.64 | -0.19 | -1.48 | 12.8 | 12.8 | 12.64 | 16 |
| 1733520600 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
| 1733434200 | 12.83 | -0.01 | -0.08 | 12.83 | 12.83 | 12.83 | 7 |
| 1733347800 | 12.84 | -0.16 | -1.23 | 12.84 | 12.84 | 12.84 | 15 |
| 1733261340 | 13 | -0.29 | -2.18 | 13 | 13 | 13 | 10 |
| 1733174940 | 13.29 | -0.05 | -0.37 | 13.29 | 13.29 | 13.29 | 4 |
| 1732915740 | 13.34 | -0.08 | -0.60 | 13.34 | 13.34 | 13.34 | 8 |
| 1732829400 | 13.42 | 2.04 | 17.93 | 13.42 | 13.42 | 13.42 | 1 |
| 1732743000 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1732656600 | 11.38 | 1.48 | 14.95 | 13.11 | 13.34 | 11.38 | 152 |
| 1732570140 | 9.9 | 0.96 | 10.74 | 9.9 | 9.9 | 9.9 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
