USIMINAS PNA

USIM5
🏛️ brazil →
4.37
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.21 14.52 14.12 14.38 12.8M
2021-12-29 13.99 14.19 13.90 14.04 10.5M
2021-12-28 14.24 14.24 13.83 13.99 13.2M
2021-12-27 13.97 14.33 13.96 14.27 10.5M
2021-12-23 14.14 14.14 13.89 14.10 10.7M
2021-12-22 14.25 14.43 13.81 14.14 15.6M
2021-12-21 14.14 14.45 14.09 14.35 12.1M
2021-12-20 14.44 14.48 13.81 13.92 20.0M
2021-12-17 14.83 14.96 14.57 14.74 14.0M
2021-12-16 14.84 15.08 14.55 14.94 21.5M
2021-12-15 14.38 14.56 14.03 14.47 15.8M
2021-12-14 14.54 14.79 14.13 14.34 17.6M
2021-12-13 14.50 14.82 14.27 14.42 16.3M
2021-12-10 14.13 14.68 14.10 14.25 15.4M
2021-12-09 13.87 14.04 13.51 14.00 14.5M
2021-12-08 14.10 14.36 13.87 14.10 12.4M
2021-12-07 14.39 14.53 13.91 13.98 25.1M
2021-12-06 13.61 13.89 13.26 13.85 20.4M
2021-12-03 13.43 13.80 13.00 13.33 23.5M
2021-12-02 12.66 13.52 12.60 13.52 31.6M
2021-12-01 13.08 13.44 12.51 12.58 22.8M
2021-11-30 12.77 13.24 12.44 12.73 29.6M
2021-11-29 12.65 12.98 12.52 12.84 29.7M
2021-11-26 12.53 12.60 11.90 12.10 26.1M
2021-11-25 12.82 13.00 12.61 12.95 14.0M
2021-11-24 12.52 13.14 12.41 12.81 33.8M
2021-11-23 12.37 12.91 12.15 12.38 31.0M
2021-11-22 11.86 12.07 11.56 11.81 30.1M
2021-11-19 11.52 11.80 11.38 11.48 25.7M
2021-11-18 11.80 11.90 11.22 11.32 28.0M
2021-11-17 12.46 12.64 11.92 12.00 18.3M
2021-11-16 12.75 12.75 11.96 12.28 18.8M
2021-11-12 12.49 13.17 12.49 12.65 24.4M
2021-11-11 12.36 12.86 12.33 12.61 26.9M
2021-11-10 11.70 12.07 11.63 11.87 21.1M
2021-11-09 11.67 12.17 11.53 11.96 21.0M
2021-11-08 11.32 11.92 11.15 11.81 24.4M
2021-11-05 11.71 11.77 11.10 11.29 22.6M
2021-11-04 11.52 11.96 11.46 11.52 18.8M
2021-11-03 12.10 12.19 11.54 11.59 35.0M
2021-11-01 12.54 12.60 12.10 12.27 20.6M
2021-10-29 13.15 13.15 12.30 12.41 34.7M
2021-10-28 13.23 13.60 13.09 13.43 18.6M
2021-10-27 13.46 13.85 13.15 13.30 23.4M
2021-10-26 13.66 13.86 13.23 13.32 23.7M
2021-10-25 13.60 13.89 13.59 13.75 15.7M
2021-10-22 13.16 13.68 12.90 13.45 36.4M
2021-10-21 13.58 13.69 12.90 13.27 33.8M
2021-10-20 14.69 14.69 13.91 14.03 36.0M
2021-10-19 14.97 15.25 14.34 14.61 23.5M
2021-10-18 15.31 15.32 14.84 15.07 24.5M
2021-10-15 15.30 15.70 15.20 15.53 12.2M
2021-10-14 15.53 15.80 15.22 15.26 17.8M
2021-10-13 15.22 15.66 15.01 15.28 18.2M
2021-10-11 15.89 16.27 15.45 15.49 21.3M
2021-10-08 15.08 15.87 15.06 15.51 27.0M
2021-10-07 15.00 15.34 14.71 14.78 24.6M
2021-10-06 14.59 14.90 14.20 14.78 30.3M
2021-10-05 15.07 15.36 14.76 14.93 16.7M
2021-10-04 15.82 15.85 14.96 14.98 32.3M
2021-10-01 15.14 15.93 15.02 15.81 29.3M
2021-09-30 15.04 15.50 15.02 15.10 31.3M
2021-09-29 14.10 14.76 14.05 14.71 28.5M
2021-09-28 14.57 14.90 13.70 13.86 26.6M
2021-09-27 15.12 15.27 14.70 14.94 25.7M
2021-09-24 15.33 15.54 15.05 15.26 23.2M
2021-09-23 14.33 15.67 14.19 15.60 59.8M
2021-09-22 14.07 14.59 13.93 14.28 45.7M
2021-09-21 13.19 13.21 12.38 13.14 29.9M
2021-09-20 12.28 12.88 12.27 12.85 31.6M
2021-09-17 13.44 13.60 12.95 13.04 31.8M
2021-09-16 14.39 14.39 13.72 13.77 21.3M
2021-09-15 14.52 14.92 14.45 14.56 40.6M
2021-09-14 14.89 15.08 14.54 14.69 20.6M
2021-09-13 14.49 15.00 14.43 14.93 22.3M
2021-09-10 14.97 15.23 14.34 14.34 22.2M
2021-09-09 14.63 15.08 14.19 14.68 26.8M
2021-09-08 15.32 15.38 14.38 14.61 29.2M
2021-09-06 14.91 15.63 14.83 15.50 11.2M
2021-09-03 15.61 15.74 15.11 15.25 21.8M
2021-09-02 15.94 16.22 15.16 15.21 33.9M
2021-09-01 16.04 16.19 15.61 15.93 28.1M
2021-08-31 16.38 16.38 16.01 16.30 23.4M
2021-08-30 16.58 16.61 16.31 16.43 19.2M
2021-08-27 15.72 16.37 15.65 16.31 26.4M
2021-08-26 15.80 15.80 15.25 15.27 14.3M
2021-08-25 15.78 15.98 15.65 15.81 13.6M
2021-08-24 15.42 15.89 15.35 15.81 28.3M
2021-08-23 15.15 15.50 14.76 14.76 26.6M
2021-08-20 15.03 15.71 14.85 15.07 26.0M
2021-08-19 15.20 15.51 14.94 15.05 28.5M
2021-08-18 16.44 16.64 15.90 15.96 29.8M
2021-08-17 17.58 17.58 16.49 16.76 24.7M
2021-08-16 18.40 18.40 17.63 17.65 25.4M
2021-08-13 19.21 19.36 18.53 18.64 10.8M
2021-08-12 19.36 19.57 19.14 19.14 9.9M
2021-08-11 19.57 19.77 19.39 19.42 12.4M
2021-08-10 18.89 19.50 18.88 19.48 16.0M
2021-08-09 18.69 18.97 18.50 18.97 18.3M
2021-08-06 18.69 19.15 18.54 19.03 12.1M
2021-08-05 18.69 18.91 18.34 18.53 27.6M
2021-08-04 17.95 18.95 17.95 18.85 42.2M
2021-08-03 18.00 18.17 17.73 18.02 10.8M
2021-08-02 18.44 18.53 17.90 18.01 15.0M
2021-07-30 18.08 18.66 17.99 18.13 29.4M
2021-07-29 17.87 18.49 17.75 18.37 22.1M
2021-07-28 18.14 18.30 17.58 17.80 18.6M
2021-07-27 18.34 18.36 17.72 17.83 16.0M
2021-07-26 17.92 18.62 17.92 18.44 19.0M
2021-07-23 17.56 18.02 17.56 17.80 17.7M
2021-07-22 17.26 17.67 17.21 17.56 12.2M
2021-07-21 16.83 17.41 16.76 17.35 14.2M
2021-07-20 16.81 17.04 16.44 16.92 14.4M
2021-07-19 16.65 16.83 16.32 16.83 14.5M
2021-07-16 17.55 17.62 16.87 17.04 18.9M
2021-07-15 17.53 17.89 17.26 17.42 18.7M
2021-07-14 18.25 18.38 17.10 17.44 33.0M
2021-07-13 17.83 18.17 17.74 18.07 15.1M
2021-07-12 17.50 17.84 17.43 17.83 17.6M
2021-07-08 17.05 17.41 16.69 17.25 18.0M
2021-07-07 17.33 17.69 17.20 17.43 18.1M
2021-07-06 17.19 17.35 16.83 17.17 12.7M
2021-07-05 17.36 17.58 17.23 17.24 11.0M
2021-07-02 17.10 17.36 16.97 17.21 10.9M
2021-07-01 17.19 17.79 16.87 17.00 25.4M
2021-06-30 16.83 17.04 16.60 16.83 16.3M
2021-06-29 16.57 17.25 16.54 16.88 24.1M
2021-06-28 16.69 16.99 16.37 16.69 13.3M
2021-06-25 16.95 17.06 16.52 16.61 13.6M
2021-06-24 16.59 17.01 16.21 16.83 20.1M
2021-06-23 16.12 16.60 16.08 16.41 14.9M
2021-06-22 15.94 16.30 15.87 16.07 11.1M
2021-06-21 15.70 16.06 15.57 16.01 11.4M
2021-06-18 15.56 16.00 15.54 15.95 17.0M
2021-06-17 15.78 16.01 15.44 15.61 14.5M
2021-06-16 16.27 16.31 15.85 15.98 23.4M
2021-06-15 16.58 16.61 16.19 16.40 11.4M
2021-06-14 16.88 16.97 16.41 16.48 10.8M
2021-06-11 16.67 16.83 16.58 16.68 13.7M
2021-06-10 16.74 16.76 16.26 16.58 15.3M
2021-06-09 16.30 16.90 16.01 16.61 18.4M
2021-06-08 16.64 16.78 16.14 16.20 14.0M
2021-06-07 16.67 16.73 16.32 16.59 19.6M
2021-06-04 17.22 17.23 16.67 16.79 22.8M
2021-06-02 17.88 17.88 17.11 17.27 25.2M
2021-06-01 17.90 18.09 17.58 17.76 22.3M
2021-05-31 17.58 18.10 17.46 17.50 20.7M
2021-05-28 17.52 17.67 17.04 17.28 19.7M
2021-05-27 17.60 17.75 17.27 17.27 25.6M
2021-05-26 16.85 17.33 16.77 17.33 16.4M
2021-05-25 17.76 17.90 17.01 17.13 16.2M
2021-05-24 17.31 17.71 16.98 17.68 14.0M
2021-05-21 17.78 17.93 17.37 17.52 13.2M
2021-05-20 18.06 18.26 17.74 17.87 11.0M
2021-05-19 17.91 18.18 17.65 18.10 17.7M
2021-05-18 18.45 18.50 18.06 18.31 16.2M
2021-05-17 18.15 18.58 17.91 18.17 21.5M
2021-05-14 18.65 18.74 17.83 17.89 28.8M
2021-05-13 19.29 19.73 18.72 18.82 24.6M
2021-05-12 20.42 20.61 19.52 19.70 25.7M
2021-05-11 20.27 20.85 20.10 20.77 19.4M
2021-05-10 20.95 21.47 20.47 20.60 26.9M
2021-05-07 20.37 20.54 19.99 20.39 84.1M
2021-05-06 20.33 20.99 20.06 20.77 18.9M
2021-05-05 19.54 20.68 19.54 20.18 34.5M
2021-05-04 19.04 19.45 18.90 19.32 12.5M
2021-05-03 19.84 19.85 18.79 19.15 17.8M
2021-04-30 19.63 20.17 19.52 19.78 21.5M
2021-04-29 20.15 20.33 19.35 20.08 19.7M
2021-04-28 20.28 20.65 19.91 20.08 18.7M
2021-04-27 20.12 20.62 19.70 20.23 24.3M
2021-04-26 19.71 20.23 19.24 20.10 25.4M
2021-04-23 19.98 20.26 18.99 19.41 33.6M
2021-04-22 18.77 19.79 18.69 19.46 31.3M
2021-04-20 18.95 19.22 18.18 18.47 15.9M
2021-04-19 19.05 19.17 18.61 18.77 16.6M
2021-04-16 18.49 18.94 18.27 18.90 13.9M
2021-04-15 18.65 19.13 18.10 18.40 22.3M
2021-04-14 17.59 18.43 17.55 18.23 22.9M
2021-04-13 17.09 17.69 16.82 17.50 18.6M
2021-04-12 17.07 17.26 16.74 17.01 17.5M
2021-04-09 16.05 17.09 15.99 16.82 27.0M
2021-04-08 15.81 16.30 15.81 16.27 21.4M
2021-04-07 15.56 15.77 15.36 15.68 13.8M
2021-04-06 15.03 15.63 15.01 15.46 20.2M
2021-04-05 14.75 15.11 14.65 14.95 14.2M
2021-04-01 15.12 15.24 14.51 14.55 14.9M
2021-03-31 14.78 15.09 14.66 14.98 18.2M
2021-03-30 14.53 14.84 14.32 14.78 15.4M
2021-03-29 14.60 14.93 14.42 14.60 18.1M
2021-03-26 14.54 14.86 14.22 14.53 18.2M
2021-03-25 14.41 14.50 13.89 14.33 18.8M
2021-03-24 14.82 15.05 14.32 14.39 20.2M
2021-03-23 15.29 15.62 14.51 14.59 24.6M
2021-03-22 15.31 15.46 14.90 15.10 15.1M
2021-03-19 15.77 15.93 15.43 15.58 18.0M
2021-03-18 16.09 16.56 15.57 15.73 18.5M
2021-03-17 16.26 16.41 15.94 16.09 19.9M
2021-03-16 15.17 16.51 15.15 16.24 52.5M
2021-03-15 14.80 15.08 14.65 14.96 14.2M
2021-03-12 15.07 15.61 14.77 14.79 23.1M
2021-03-11 14.74 15.39 14.68 15.14 21.8M
2021-03-10 14.94 15.07 14.26 14.49 19.4M
2021-03-09 14.63 15.11 14.32 14.97 19.0M
2021-03-08 15.33 15.81 14.80 14.89 19.6M
2021-03-05 14.72 15.72 14.57 15.59 23.0M
2021-03-04 15.16 15.41 14.53 14.73 26.0M
2021-03-03 15.16 15.62 14.69 15.17 27.8M
2021-03-02 14.55 15.26 14.32 15.10 20.2M
2021-03-01 14.45 15.09 14.23 14.76 21.8M
2021-02-26 14.41 14.81 13.98 14.23 19.9M
2021-02-25 15.10 15.42 14.25 14.38 25.0M
2021-02-24 13.85 15.15 13.85 15.10 50.1M
2021-02-23 13.33 13.83 13.11 13.79 36.5M
2021-02-22 12.62 13.58 12.48 13.13 25.7M
2021-02-19 12.91 13.16 12.77 13.12 15.0M
2021-02-18 13.31 13.52 12.92 12.99 24.5M
2021-02-17 12.56 13.21 12.56 13.15 25.5M
2021-02-12 12.84 13.01 12.38 12.43 38.2M
2021-02-11 12.22 12.43 12.13 12.39 18.1M
2021-02-10 12.35 12.46 11.87 12.10 20.8M
2021-02-09 12.22 12.35 12.02 12.32 14.6M
2021-02-08 12.26 12.56 12.05 12.16 23.6M
2021-02-05 11.63 12.22 11.49 12.03 21.7M
2021-02-04 11.47 11.99 11.47 11.52 20.7M
2021-02-03 11.56 11.63 11.39 11.41 20.4M
2021-02-02 11.76 11.83 11.35 11.45 20.4M
2021-02-01 11.78 11.92 11.55 11.70 13.3M
2021-01-29 12.02 12.12 11.52 11.56 14.0M
2021-01-28 11.31 12.24 11.31 12.19 18.3M
2021-01-27 11.68 11.85 11.22 11.53 27.8M
2021-01-26 12.41 12.51 11.77 11.85 14.9M
2021-01-22 12.15 12.48 11.94 12.41 10.8M
2021-01-21 12.40 12.81 12.22 12.41 16.7M
2021-01-20 12.64 12.75 12.13 12.36 17.7M
2021-01-19 13.27 13.30 12.41 12.57 22.5M
2021-01-18 13.32 13.44 13.14 13.19 11.8M
2021-01-15 13.61 13.73 12.98 13.16 17.7M
2021-01-14 13.70 13.90 13.52 13.81 20.9M
2021-01-13 14.40 14.40 13.50 13.56 31.9M
2021-01-12 14.82 14.98 14.25 14.44 22.0M
2021-01-11 14.29 15.17 14.11 14.64 38.6M
2021-01-08 14.70 14.96 14.11 14.46 23.2M
2021-01-07 13.94 14.53 13.94 14.53 22.3M
2021-01-06 13.33 14.15 13.23 13.77 23.6M
2021-01-05 13.12 13.34 12.76 13.23 18.3M
2021-01-04 13.06 13.53 13.05 13.09 20.7M