Mercados españoles cerrados en 1 hr 38 mins

Usinas Siderúrgicas de Minas Gerais S.A. (USIM5.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
8,28+0,07 (+0,89%)
A partir del 10:37AM BRT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20248,398,408,218,288,281.921.900
26 abr 20240.283058 Dividendo
25 abr 20248,728,808,498,498,2115.514.200
24 abr 20249,159,238,548,768,4740.653.300
23 abr 202410,0010,089,089,108,8061.356.100
22 abr 202410,3310,6810,1310,5710,2217.187.500
19 abr 20249,9110,509,8710,339,9922.939.700
18 abr 20249,9110,149,889,949,618.771.600
17 abr 202410,2310,249,779,929,5912.147.700
16 abr 202410,0610,109,8310,059,7116.819.700
15 abr 202410,2710,4610,0610,229,8812.315.800
12 abr 202410,3610,6310,1010,179,8312.382.500
11 abr 202410,3910,3910,1010,279,936.640.800
10 abr 202410,5910,5910,2910,3610,0110.022.800
09 abr 202410,6810,7310,4910,6510,2912.706.800
08 abr 202410,0210,5610,0110,5010,1514.644.600
05 abr 202410,1910,209,889,929,598.750.000
04 abr 202410,4010,4710,1110,189,8410.542.400
03 abr 202410,2010,3610,0710,179,8310.813.900
02 abr 202410,1110,3210,0510,249,908.852.900
01 abr 202410,0710,2110,0210,099,756.928.200
28 mar 202410,0410,159,9410,019,685.689.800
27 mar 20249,9410,129,8310,049,716.835.100
26 mar 20249,9410,049,859,939,605.871.000
25 mar 202410,1010,249,969,979,645.736.100
22 mar 202410,2710,3310,1510,159,813.701.900
21 mar 202410,4310,4410,2710,339,993.432.900
20 mar 202410,1910,3810,0610,3810,035.511.100
19 mar 202410,0310,2810,0310,179,8316.666.100
18 mar 20249,7910,009,769,939,6019.389.000
15 mar 20249,849,849,549,789,4523.134.800
14 mar 202410,0310,089,819,889,558.760.600
13 mar 202410,1310,239,9510,099,7519.986.700
12 mar 202410,4010,5310,1610,219,8712.711.700
11 mar 202410,7510,7710,2610,3510,0015.490.000
08 mar 202410,5310,8810,3810,8610,509.929.700
07 mar 202410,7810,8110,5910,6310,285.519.500
06 mar 202410,7410,9110,6510,7510,398.254.200
05 mar 202410,7410,7410,5710,7410,387.822.500
04 mar 202411,0911,0910,6310,7010,3412.021.100
01 mar 202411,0211,2711,0011,1110,7411.327.800
29 feb 202410,8911,1310,8411,0710,7014.622.100
28 feb 202410,7811,0010,7210,9510,588.237.600
27 feb 202410,7910,9210,7610,8410,488.570.200
26 feb 202410,5810,8010,5410,6710,3113.929.700
23 feb 202410,6610,7010,5210,7010,3412.144.400
22 feb 202410,4010,6510,3810,6510,2917.155.600
21 feb 202410,2810,389,9810,3510,0015.380.400
20 feb 202410,1810,6310,1810,339,9934.748.900
19 feb 202410,0010,219,8210,169,829.529.400
16 feb 20249,9010,299,8310,119,7720.512.700
15 feb 20249,389,899,359,889,5538.116.700
14 feb 20249,229,369,119,369,0510.012.000
09 feb 20249,679,779,019,288,9731.510.700
08 feb 20249,339,469,279,409,0916.579.800
07 feb 20249,239,399,139,339,029.450.700
06 feb 20249,119,279,109,228,9110.333.900
05 feb 20249,069,179,019,098,798.194.000
02 feb 20249,239,309,069,098,799.778.400
01 feb 20249,189,299,109,238,9210.043.300
31 ene 20249,059,309,039,198,8810.581.600
30 ene 20249,259,269,099,098,797.991.600
29 ene 20249,549,549,149,308,9910.409.400
26 ene 20249,409,569,189,509,1833.917.500
25 ene 20248,999,048,879,038,739.677.700
24 ene 20248,768,978,718,978,6715.918.600
23 ene 20248,668,808,618,648,359.488.900
22 ene 20248,478,708,458,608,3110.867.600
19 ene 20248,598,778,488,508,2213.331.900
18 ene 20248,378,788,318,528,2419.477.800
17 ene 20248,338,438,288,298,018.905.300
16 ene 20248,458,488,258,378,099.780.800
15 ene 20248,418,548,368,548,263.936.400
12 ene 20248,478,588,438,478,195.225.700
11 ene 20248,408,548,278,528,2411.735.500
10 ene 20248,538,608,258,408,1217.215.800
09 ene 20248,828,858,628,638,3411.028.500
08 ene 20248,918,948,808,868,566.237.800
05 ene 20248,908,988,788,928,6210.458.400
04 ene 20249,059,058,828,948,6410.181.100
03 ene 20249,119,138,959,088,789.136.100
02 ene 20249,309,309,069,138,8310.367.400
28 dic 20239,309,329,209,298,987.530.100
27 dic 20239,299,389,239,349,034.396.600
26 dic 20239,329,359,209,329,015.271.400
22 dic 20239,159,359,159,288,9711.045.200
21 dic 20238,869,148,849,138,8316.479.900
20 dic 20238,868,898,768,808,515.003.400
19 dic 20238,808,908,798,868,566.920.600
18 dic 20238,858,948,758,858,5510.822.800
15 dic 20238,758,998,748,838,5418.951.200
14 dic 20238,678,818,528,728,4312.420.700
13 dic 20238,508,698,398,598,3011.004.500
12 dic 20238,618,658,388,508,228.503.000
11 dic 20238,438,578,408,508,228.389.700
08 dic 20238,388,508,338,488,208.137.100
07 dic 20238,348,468,278,378,0915.879.200
06 dic 20238,318,448,218,298,018.876.900
05 dic 20238,298,388,158,267,987.436.900
04 dic 20238,138,328,098,298,0112.060.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...