Usinas Siderurgicas de Minas Gerais SA USIMINAS Pref (USIM5)

USIM5
🏛️ ブラジル →
4.37
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 6.64 6.67 6.57 6.60 12.9M
2022-12-28 6.49 6.64 6.45 6.60 12.4M
2022-12-27 6.47 6.57 6.39 6.47 16.8M
2022-12-26 6.42 6.45 6.37 6.42 6.9M
2022-12-23 6.49 6.52 6.36 6.38 18.1M
2022-12-22 6.49 6.54 6.34 6.45 20.0M
2022-12-21 6.63 6.67 6.46 6.48 16.1M
2022-12-20 6.36 6.65 6.33 6.50 31.2M
2022-12-19 6.68 6.69 6.33 6.36 56.9M
2022-12-16 6.93 6.99 6.78 6.78 24.3M
2022-12-15 7.31 7.40 6.92 6.94 26.6M
2022-12-14 6.80 7.31 6.75 7.25 34.2M
2022-12-13 7.16 7.31 6.86 6.87 24.2M
2022-12-12 7.16 7.19 6.82 7.11 18.9M
2022-12-09 7.14 7.30 7.06 7.21 18.0M
2022-12-08 7.28 7.39 6.96 6.98 21.2M
2022-12-07 7.15 7.34 7.11 7.25 13.9M
2022-12-06 7.04 7.33 7.00 7.24 23.6M
2022-12-05 6.98 7.17 6.92 7.00 13.5M
2022-12-02 6.97 7.02 6.77 6.92 18.8M
2022-12-01 7.15 7.15 6.88 6.89 21.9M
2022-11-30 7.13 7.28 7.04 7.21 25.3M
2022-11-29 6.82 7.28 6.82 7.12 26.1M
2022-11-28 6.90 6.90 6.65 6.71 18.9M
2022-11-25 7.21 7.30 6.95 7.02 10.2M
2022-11-24 7.10 7.26 7.05 7.19 10.7M
2022-11-23 7.04 7.10 6.87 7.07 13.3M
2022-11-22 6.84 7.11 6.81 7.09 17.4M
2022-11-21 7.01 7.05 6.69 6.82 16.7M
2022-11-18 7.44 7.47 6.96 6.99 17.9M
2022-11-17 7.12 7.29 6.89 7.29 20.6M
2022-11-16 7.33 7.33 7.04 7.25 20.0M
2022-11-14 7.47 7.51 7.12 7.22 16.2M
2022-11-11 6.87 7.45 6.85 7.42 32.0M
2022-11-10 6.92 7.04 6.62 6.71 29.2M
2022-11-09 7.15 7.36 6.97 7.01 16.5M
2022-11-08 7.00 7.25 6.94 7.14 17.2M
2022-11-07 7.40 7.45 7.00 7.03 24.0M
2022-11-04 7.11 7.51 7.04 7.40 38.0M
2022-11-03 6.85 6.98 6.71 6.87 12.5M
2022-11-01 6.83 7.04 6.63 6.92 23.4M
2022-10-31 6.61 6.95 6.55 6.67 22.2M
2022-10-28 7.01 7.35 6.57 6.78 44.3M
2022-10-27 6.84 7.16 6.74 7.07 18.8M
2022-10-26 7.04 7.06 6.83 6.87 17.5M
2022-10-25 6.99 7.17 6.93 7.04 9.8M
2022-10-24 7.11 7.16 6.94 7.00 10.7M
2022-10-21 6.94 7.22 6.85 7.20 21.8M
2022-10-20 6.73 7.13 6.73 6.98 21.1M
2022-10-19 6.92 6.93 6.69 6.78 13.4M
2022-10-18 6.82 6.94 6.77 6.92 13.8M
2022-10-17 6.87 6.88 6.66 6.73 15.1M
2022-10-14 7.10 7.15 6.79 6.81 11.2M
2022-10-13 7.03 7.16 6.95 7.08 11.8M
2022-10-11 7.01 7.19 6.95 7.14 14.8M
2022-10-10 7.16 7.21 7.02 7.05 11.6M
2022-10-07 7.23 7.32 7.05 7.08 22.8M
2022-10-06 7.28 7.30 7.09 7.27 19.8M
2022-10-05 7.28 7.36 7.02 7.28 18.8M
2022-10-04 7.24 7.48 7.14 7.28 30.6M
2022-10-03 7.17 7.19 7.04 7.12 16.2M
2022-09-30 6.47 7.04 6.40 6.93 27.8M
2022-09-29 6.55 6.62 6.35 6.45 24.9M
2022-09-28 6.65 6.72 6.57 6.63 13.7M
2022-09-27 6.78 6.84 6.62 6.64 15.4M
2022-09-26 6.96 6.97 6.69 6.69 20.9M
2022-09-23 7.06 7.07 6.94 7.02 19.7M
2022-09-22 7.29 7.40 7.14 7.18 33.0M
2022-09-21 7.22 7.29 7.12 7.13 22.3M
2022-09-20 7.35 7.42 7.19 7.22 18.4M
2022-09-19 7.02 7.46 6.98 7.42 36.5M
2022-09-16 7.10 7.15 6.99 7.05 35.2M
2022-09-15 7.36 7.39 7.15 7.17 24.4M
2022-09-14 7.51 7.62 7.31 7.31 29.5M
2022-09-13 7.75 7.84 7.51 7.55 19.8M
2022-09-12 7.84 8.05 7.76 7.87 18.5M
2022-09-09 7.56 7.81 7.56 7.75 24.4M
2022-09-08 7.56 7.58 7.38 7.46 25.9M
2022-09-06 7.62 7.69 7.44 7.49 11.6M
2022-09-05 7.73 7.91 7.65 7.68 13.7M
2022-09-02 7.57 7.81 7.50 7.63 32.3M
2022-09-01 7.37 7.54 7.27 7.52 23.2M
2022-08-31 7.48 7.56 7.39 7.40 18.0M
2022-08-30 7.55 7.76 7.42 7.42 23.2M
2022-08-29 7.86 7.96 7.58 7.58 33.2M
2022-08-26 8.11 8.28 7.99 7.99 54.1M
2022-08-25 8.72 8.79 8.51 8.57 16.0M
2022-08-24 8.91 9.01 8.54 8.63 23.3M
2022-08-23 8.22 8.95 8.19 8.95 26.2M
2022-08-22 8.22 8.36 8.15 8.16 13.9M
2022-08-19 8.37 8.37 8.17 8.34 19.0M
2022-08-18 8.66 8.78 8.43 8.47 15.7M
2022-08-17 8.45 8.68 8.37 8.64 14.5M
2022-08-16 8.54 8.78 8.46 8.53 13.9M
2022-08-15 8.60 8.69 8.37 8.56 20.7M
2022-08-12 8.61 8.78 8.58 8.77 10.3M
2022-08-11 8.49 8.82 8.42 8.62 22.1M
2022-08-10 8.35 8.45 8.21 8.40 13.5M
2022-08-09 8.11 8.28 8.03 8.27 10.2M
2022-08-08 8.16 8.24 8.01 8.11 12.8M
2022-08-05 8.21 8.35 8.03 8.08 13.2M
2022-08-04 7.77 8.29 7.65 8.22 22.9M
2022-08-03 7.78 7.80 7.57 7.78 19.2M
2022-08-02 7.57 7.84 7.44 7.78 19.5M
2022-08-01 7.96 7.96 7.53 7.56 23.3M
2022-07-29 8.39 8.46 7.90 7.94 24.8M
2022-07-28 8.23 8.48 8.22 8.34 16.6M
2022-07-27 8.12 8.23 8.03 8.19 11.6M
2022-07-26 8.33 8.34 8.05 8.11 10.8M
2022-07-25 8.39 8.41 8.24 8.28 10.8M
2022-07-22 8.43 8.58 8.20 8.22 16.3M
2022-07-21 8.18 8.42 8.16 8.34 11.1M
2022-07-20 7.99 8.29 7.91 8.29 14.9M
2022-07-19 7.81 8.11 7.78 8.07 17.8M
2022-07-18 7.88 7.92 7.70 7.81 19.6M
2022-07-15 7.44 7.79 7.31 7.73 27.6M
2022-07-14 7.55 7.57 7.41 7.42 18.9M
2022-07-13 7.63 7.84 7.59 7.70 15.5M
2022-07-12 7.65 7.83 7.57 7.68 22.2M
2022-07-11 7.73 7.89 7.63 7.74 15.0M
2022-07-08 8.18 8.31 7.94 7.94 14.3M
2022-07-07 8.22 8.48 8.17 8.18 17.2M
2022-07-06 7.93 8.03 7.77 7.99 15.8M
2022-07-05 7.77 7.95 7.59 7.88 20.0M
2022-07-04 7.80 7.94 7.72 7.85 9.7M
2022-07-01 7.87 7.97 7.68 7.88 18.6M
2022-06-30 8.12 8.17 7.92 7.98 15.4M
2022-06-29 8.41 8.46 8.19 8.31 15.8M
2022-06-28 8.70 8.74 8.34 8.41 16.3M
2022-06-27 8.45 8.68 8.32 8.53 14.3M
2022-06-24 8.14 8.34 7.99 8.27 14.2M
2022-06-23 8.45 8.51 7.94 8.03 25.6M
2022-06-22 8.12 8.46 7.91 8.34 20.0M
2022-06-21 8.42 8.50 8.19 8.35 17.5M
2022-06-20 7.80 8.33 7.76 8.31 19.2M
2022-06-17 8.38 8.38 7.91 8.09 25.8M
2022-06-15 8.74 8.92 8.56 8.60 20.1M
2022-06-14 8.94 8.96 8.55 8.64 18.8M
2022-06-13 8.96 9.03 8.60 8.87 21.0M
2022-06-10 9.13 9.42 9.02 9.32 25.5M
2022-06-09 9.72 9.73 9.29 9.33 26.7M
2022-06-08 10.04 10.19 9.76 9.80 17.2M
2022-06-07 10.40 10.54 10.21 10.24 19.6M
2022-06-06 10.81 10.88 10.36 10.53 14.3M
2022-06-03 10.93 10.95 10.64 10.76 13.2M
2022-06-02 10.51 11.01 10.47 10.93 21.6M
2022-06-01 10.12 10.47 10.12 10.38 12.5M
2022-05-31 10.14 10.26 10.05 10.11 11.1M
2022-05-30 10.51 10.54 9.99 10.10 16.3M
2022-05-27 10.59 10.72 10.36 10.39 15.0M
2022-05-26 10.73 10.98 10.40 10.54 24.9M
2022-05-25 10.53 10.81 10.41 10.71 16.0M
2022-05-24 10.38 10.59 10.27 10.55 17.8M
2022-05-23 10.33 10.60 10.33 10.56 14.5M
2022-05-20 10.30 10.40 10.11 10.19 13.2M
2022-05-19 9.53 10.15 9.51 10.06 18.5M
2022-05-18 9.83 9.92 9.53 9.57 13.4M
2022-05-17 10.31 10.41 9.97 9.97 16.7M
2022-05-16 9.76 10.19 9.75 10.08 14.9M
2022-05-13 9.50 9.84 9.50 9.71 16.9M
2022-05-12 9.39 9.52 9.16 9.39 19.0M
2022-05-11 9.47 9.88 9.41 9.55 33.1M
2022-05-10 10.00 10.02 8.93 9.26 61.0M
2022-05-09 9.95 10.10 9.76 9.93 12.5M
2022-05-06 10.15 10.28 9.87 10.12 12.1M
2022-05-05 10.59 10.61 10.01 10.23 13.8M
2022-05-04 10.38 10.67 10.15 10.61 13.8M
2022-05-03 10.29 10.58 10.28 10.43 10.8M
2022-05-02 10.37 10.63 10.15 10.33 15.2M
2022-04-29 11.07 11.10 10.42 10.43 17.8M
2022-04-28 10.45 10.85 10.37 10.74 19.6M
2022-04-27 10.49 10.65 10.31 10.32 21.1M
2022-04-26 10.61 10.64 10.16 10.21 14.3M
2022-04-25 10.11 10.77 10.10 10.65 16.9M
2022-04-22 10.49 10.66 10.34 10.45 13.5M
2022-04-20 11.36 11.37 10.60 10.73 49.7M
2022-04-19 11.16 11.53 11.04 11.46 17.0M
2022-04-18 11.26 11.32 11.12 11.24 11.3M
2022-04-14 11.31 11.54 11.24 11.30 14.5M
2022-04-13 11.40 11.52 11.33 11.36 16.2M
2022-04-12 11.45 11.62 11.31 11.40 13.9M
2022-04-11 11.32 11.48 11.16 11.33 24.4M
2022-04-08 11.80 11.83 11.39 11.42 24.3M
2022-04-07 11.68 11.92 11.62 11.85 12.6M
2022-04-06 11.94 11.95 11.60 11.86 15.7M
2022-04-05 12.28 12.37 11.92 11.99 16.1M
2022-04-04 12.09 12.42 12.03 12.28 19.2M
2022-04-01 12.30 12.38 11.98 12.05 19.9M
2022-03-31 12.58 12.62 12.19 12.22 17.6M
2022-03-30 13.00 13.12 12.80 12.99 11.8M
2022-03-29 12.76 13.01 12.62 12.89 21.4M
2022-03-28 12.82 12.92 12.54 12.68 14.5M
2022-03-25 13.10 13.15 12.57 12.61 18.3M
2022-03-24 12.99 13.10 12.76 13.01 15.7M
2022-03-23 13.19 13.38 12.87 12.93 19.3M
2022-03-22 13.29 13.40 12.91 13.13 15.9M
2022-03-21 13.32 13.55 13.24 13.26 10.2M
2022-03-18 12.90 13.28 12.84 13.21 19.9M
2022-03-17 12.49 13.07 12.49 12.93 19.0M
2022-03-16 12.54 12.66 12.15 12.36 22.0M
2022-03-15 12.34 12.46 11.93 12.10 28.4M
2022-03-14 13.02 13.29 12.60 12.64 19.6M
2022-03-11 14.05 14.09 13.33 13.34 12.8M
2022-03-10 13.72 13.95 13.59 13.94 10.8M
2022-03-09 13.56 13.81 13.34 13.76 15.3M
2022-03-08 13.99 14.14 13.58 13.71 13.2M
2022-03-07 14.52 14.64 13.80 13.86 19.4M
2022-03-04 14.24 14.42 13.95 14.33 25.2M
2022-03-03 14.05 14.58 14.05 14.42 26.2M
2022-03-02 14.03 14.11 13.56 13.91 22.9M
2022-02-25 12.73 13.31 12.66 13.31 18.6M
2022-02-24 12.17 12.97 12.17 12.90 17.9M
2022-02-23 13.39 13.45 12.81 12.91 17.8M
2022-02-22 13.23 13.40 13.14 13.32 13.3M
2022-02-21 13.51 13.57 13.10 13.10 15.9M
2022-02-18 13.60 13.66 13.30 13.35 15.1M
2022-02-17 13.94 14.00 13.37 13.45 29.1M
2022-02-16 14.11 14.38 13.90 14.02 20.4M
2022-02-15 13.85 14.11 13.69 14.11 28.7M
2022-02-14 13.98 14.39 13.86 14.19 23.7M
2022-02-11 15.17 15.21 14.03 14.05 66.2M
2022-02-10 15.48 15.89 15.10 15.19 25.2M
2022-02-09 15.01 15.45 14.93 15.34 14.8M
2022-02-08 15.26 15.32 15.00 15.21 14.0M
2022-02-07 14.98 15.38 14.93 15.25 21.6M
2022-02-04 14.62 14.82 14.44 14.77 14.1M
2022-02-03 15.12 15.22 14.56 14.66 20.6M
2022-02-02 15.01 15.18 14.86 15.05 13.5M
2022-02-01 14.50 15.10 14.34 15.01 22.6M
2022-01-31 14.44 14.67 14.21 14.45 20.1M
2022-01-28 14.93 15.05 14.31 14.49 22.5M
2022-01-27 15.70 15.78 15.23 15.43 21.1M
2022-01-26 15.49 15.85 14.96 15.50 35.7M
2022-01-25 15.35 15.64 15.02 15.33 19.6M
2022-01-24 14.92 15.49 14.55 15.41 26.7M
2022-01-21 15.59 15.69 14.96 15.05 21.1M
2022-01-20 15.97 16.10 15.67 15.72 13.8M
2022-01-19 16.03 16.23 15.78 15.89 19.2M
2022-01-18 15.35 15.73 15.29 15.69 16.8M
2022-01-17 15.47 15.55 15.13 15.40 10.5M
2022-01-14 15.42 15.74 15.31 15.61 12.9M
2022-01-13 15.37 15.70 15.23 15.53 16.1M
2022-01-12 15.66 16.04 15.50 15.60 29.7M
2022-01-11 15.12 15.50 15.00 15.47 40.8M
2022-01-10 13.59 14.61 13.48 14.59 32.0M
2022-01-07 13.33 13.94 13.23 13.93 18.6M
2022-01-06 13.43 13.70 13.14 13.29 26.0M
2022-01-05 14.12 14.16 13.25 13.27 25.4M
2022-01-04 14.34 14.37 13.91 14.09 18.0M
2022-01-03 14.48 14.92 14.18 14.20 15.4M