Premium
Usinas Siderurgicas Minas Gerais Sa Usiminas (USIM5)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.86125211506 | 5.91 | 6.05 | 5.66 | 9356167 | 5.82495652 | PR |
| 4 | 0.38 | 6.73758865248 | 5.64 | 6.27 | 5.41 | 11981122 | 5.90318781 | PR |
| 12 | 0.11 | 1.86125211506 | 5.91 | 6.27 | 4.68 | 12547404 | 5.47053269 | PR |
| 26 | -0.01 | -0.16583747927 | 6.03 | 6.86 | 4.68 | 13012715 | 5.88370863 | PR |
| 52 | -4.76 | -44.1558441558 | 10.78 | 10.88 | 4.68 | 13232483 | 6.88694282 | PR |
| 156 | -10.02 | -62.4688279302 | 16.04 | 16.18 | 4.68 | 14635126 | 8.07112751 | PR |
| 260 | -0.88 | -12.7536231884 | 6.9 | 24.36 | 3.78 | 17424268 | 10.70332697 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 6.0199999 | 0.1 | 1.69 | 5.9 | 6.05 | 5.8 | 11714700 |
| 1741296540 | 5.92 | 0.07 | 1.20 | 5.87 | 5.99 | 5.82 | 10857900 |
| 1741210140 | 5.85 | 0.14 | 2.45 | 5.71 | 5.89 | 5.7 | 6760700 |
| 1740778200 | 5.71 | -0.25 | -4.19 | 5.91 | 5.95 | 5.66 | 10449900 |
| 1740691740 | 5.96 | -0.01 | -0.17 | 5.92 | 6.07 | 5.92 | 6353900 |
| 1740605400 | 5.97 | 0.06 | 1.02 | 5.95 | 6.0199999 | 5.88 | 8163700 |
| 1740519000 | 5.91 | 0.09 | 1.55 | 5.8 | 5.93 | 5.79 | 7812400 |
| 1740432540 | 5.82 | -0.16 | -2.68 | 6.04 | 6.05 | 5.82 | 9261500 |
| 1740173400 | 5.98 | -0.15 | -2.45 | 6.13 | 6.16 | 5.97 | 10469100 |
| 1740087000 | 6.13 | 0.06 | 0.99 | 6.14 | 6.2 | 6.05 | 12252100 |
| 1740000540 | 6.07 | 0.03 | 0.50 | 6.13 | 6.2699999 | 6.04 | 21090100 |
| 1739914140 | 6.04 | 0.09 | 1.51 | 5.98 | 6.18 | 5.98 | 12826700 |
| 1739827800 | 5.95 | -0.03 | -0.50 | 5.91 | 6.09 | 5.91 | 10402000 |
| 1739568600 | 5.98 | 0.11 | 1.87 | 5.8 | 5.98 | 5.71 | 22418300 |
| 1739482140 | 5.87 | 0.19 | 3.35 | 5.67 | 5.9 | 5.64 | 11446000 |
| 1739395740 | 5.68 | -0.24 | -4.05 | 5.86 | 5.89 | 5.68 | 17277800 |
| 1739309400 | 5.92 | 0.2 | 3.50 | 5.59 | 5.96 | 5.58 | 16069500 |
| 1739222940 | 5.72 | 0.12 | 2.14 | 5.42 | 5.7699999 | 5.41 | 12512500 |
| 1738963800 | 5.6 | 0 | 0.00 | 5.64 | 5.69 | 5.58 | 9236100 |
| 1738877340 | 5.6 | 0.1 | 1.82 | 5.5199999 | 5.67 | 5.5 | 9321600 |
| 1738790940 | 5.5 | 0.02 | 0.36 | 5.48 | 5.57 | 5.38 | 11348900 |
| 1738704600 | 5.48 | -0.05 | -0.90 | 5.5199999 | 5.53 | 5.44 | 7528900 |
| 1738618200 | 5.53 | 0.02 | 0.36 | 5.46 | 5.55 | 5.42 | 10586700 |
| 1738358940 | 5.51 | -0.13 | -2.30 | 5.65 | 5.66 | 5.44 | 12319000 |
| 1738272540 | 5.64 | 0.24 | 4.44 | 5.4 | 5.67 | 5.4 | 16263600 |
| 1738186200 | 5.4 | 0.07 | 1.31 | 5.4 | 5.43 | 5.3099999 | 10531400 |
| 1738099740 | 5.33 | -0.08 | -1.48 | 5.41 | 5.47 | 5.29 | 11737500 |
| 1738013340 | 5.41 | 0.18 | 3.44 | 5.23 | 5.43 | 5.15 | 10895000 |
| 1737754200 | 5.23 | 0.08 | 1.55 | 5.19 | 5.36 | 5.18 | 15495900 |
| 1737667740 | 5.15 | -0.07 | -1.34 | 5.2699999 | 5.35 | 5.09 | 14352300 |
| 1737581400 | 5.22 | -0.09 | -1.69 | 5.28 | 5.45 | 5.22 | 15837900 |
| 1737495000 | 5.3099999 | 0.27 | 5.36 | 5.03 | 5.3099999 | 5.01 | 13036300 |
| 1737408600 | 5.04 | 0.03 | 0.60 | 5.01 | 5.07 | 4.94 | 7166400 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
