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
2023-12-28 8.99 9.01 8.89 8.98 7.5M
2023-12-27 8.98 9.07 8.92 9.03 4.4M
2023-12-26 9.01 9.04 8.89 9.01 5.3M
2023-12-22 8.85 9.04 8.85 8.97 11.0M
2023-12-21 8.57 8.84 8.55 8.83 16.5M
2023-12-20 8.57 8.59 8.47 8.51 5.0M
2023-12-19 8.51 8.60 8.50 8.57 6.9M
2023-12-18 8.56 8.64 8.46 8.56 10.8M
2023-12-15 8.46 8.69 8.45 8.54 18.9M
2023-12-14 8.38 8.52 8.24 8.43 12.4M
2023-12-13 8.22 8.40 8.11 8.30 11.0M
2023-12-12 8.32 8.36 8.10 8.22 8.5M
2023-12-11 8.15 8.28 8.12 8.22 8.4M
2023-12-08 8.10 8.22 8.05 8.20 8.1M
2023-12-07 8.06 8.18 7.99 8.09 15.9M
2023-12-06 8.03 8.16 7.94 8.01 8.9M
2023-12-05 8.01 8.10 7.88 7.99 7.4M
2023-12-04 7.86 8.04 7.82 8.01 12.1M
2023-12-01 7.60 8.11 7.58 7.95 21.6M
2023-11-30 7.53 7.67 7.48 7.60 12.7M
2023-11-29 7.64 7.71 7.40 7.49 12.6M
2023-11-28 7.52 7.63 7.49 7.61 7.0M
2023-11-27 7.45 7.62 7.41 7.55 9.5M
2023-11-24 7.48 7.51 7.40 7.44 6.6M
2023-11-23 7.63 7.71 7.50 7.50 8.8M
2023-11-22 7.54 7.70 7.40 7.63 18.0M
2023-11-21 7.50 7.66 7.37 7.52 12.6M
2023-11-20 7.44 7.67 7.41 7.50 18.1M
2023-11-17 7.30 7.46 7.19 7.35 15.9M
2023-11-16 6.84 7.46 6.83 7.33 32.6M
2023-11-14 6.54 6.83 6.54 6.83 16.6M
2023-11-13 6.59 6.60 6.52 6.54 5.3M
2023-11-10 6.48 6.59 6.47 6.58 7.7M
2023-11-09 6.61 6.65 6.42 6.45 12.8M
2023-11-08 6.58 6.79 6.54 6.58 12.5M
2023-11-07 6.55 6.59 6.51 6.58 7.3M
2023-11-06 6.66 6.66 6.51 6.59 7.3M
2023-11-03 6.59 6.70 6.58 6.64 12.3M
2023-11-01 6.46 6.60 6.34 6.52 16.8M
2023-10-31 6.28 6.60 6.25 6.39 26.2M
2023-10-30 6.08 6.38 6.03 6.29 23.8M
2023-10-27 5.80 6.14 5.79 6.02 27.0M
2023-10-26 5.68 5.80 5.66 5.78 10.1M
2023-10-25 5.79 5.81 5.65 5.67 11.4M
2023-10-24 5.80 5.84 5.74 5.77 10.9M
2023-10-23 5.71 5.80 5.71 5.73 8.8M
2023-10-20 5.85 5.89 5.72 5.75 13.0M
2023-10-19 5.96 6.01 5.88 5.90 9.2M
2023-10-18 5.96 6.03 5.95 5.97 14.0M
2023-10-17 6.02 6.08 5.96 5.99 13.0M
2023-10-16 6.08 6.15 6.06 6.06 7.2M
2023-10-13 6.11 6.15 6.05 6.05 7.8M
2023-10-11 6.11 6.13 6.05 6.13 10.1M
2023-10-10 6.09 6.16 6.06 6.09 9.9M
2023-10-09 6.03 6.08 5.93 6.05 11.2M
2023-10-06 6.09 6.13 6.05 6.12 8.4M
2023-10-05 6.21 6.23 6.10 6.13 9.0M
2023-10-04 6.26 6.30 6.21 6.21 7.1M
2023-10-03 6.32 6.41 6.25 6.27 8.2M
2023-10-02 6.42 6.43 6.34 6.35 7.6M
2023-09-29 6.40 6.45 6.40 6.42 8.1M
2023-09-28 6.32 6.40 6.29 6.36 11.0M
2023-09-27 6.28 6.37 6.27 6.30 9.4M
2023-09-26 6.25 6.33 6.24 6.25 12.2M
2023-09-25 6.32 6.33 6.26 6.28 10.3M
2023-09-22 6.43 6.46 6.34 6.37 9.3M
2023-09-21 6.48 6.49 6.32 6.36 19.4M
2023-09-20 6.55 6.62 6.52 6.54 8.2M
2023-09-19 6.57 6.59 6.48 6.53 18.6M
2023-09-18 6.71 6.72 6.57 6.57 10.6M
2023-09-15 6.71 6.77 6.62 6.71 15.5M
2023-09-14 6.61 6.78 6.59 6.67 19.0M
2023-09-13 6.60 6.61 6.55 6.57 10.1M
2023-09-12 6.67 6.68 6.58 6.59 12.1M
2023-09-11 6.65 6.70 6.59 6.67 10.6M
2023-09-08 6.64 6.65 6.56 6.60 5.4M
2023-09-06 6.66 6.76 6.64 6.69 8.0M
2023-09-05 6.74 6.78 6.67 6.67 8.9M
2023-09-04 6.69 6.83 6.67 6.76 7.1M
2023-09-02 6.92 6.92 6.92 6.92 0.0M
2023-09-01 6.68 6.73 6.66 6.70 8.5M
2023-08-31 6.63 6.70 6.60 6.65 10.6M
2023-08-30 6.77 6.78 6.71 6.73 6.7M
2023-08-29 6.64 6.72 6.64 6.72 6.5M
2023-08-28 6.57 6.67 6.54 6.65 8.2M
2023-08-25 6.62 6.62 6.55 6.57 4.8M
2023-08-24 6.62 6.66 6.59 6.61 5.4M
2023-08-23 6.72 6.72 6.63 6.67 6.7M
2023-08-22 6.72 6.75 6.63 6.70 8.2M
2023-08-21 6.60 6.65 6.52 6.65 10.7M
2023-08-18 6.65 6.66 6.54 6.62 7.7M
2023-08-17 6.73 6.77 6.60 6.63 6.4M
2023-08-16 6.73 6.75 6.62 6.63 10.7M
2023-08-15 6.70 6.71 6.63 6.66 7.0M
2023-08-14 6.72 6.73 6.65 6.68 7.2M
2023-08-11 6.81 6.81 6.66 6.72 9.0M
2023-08-10 6.83 6.83 6.75 6.78 6.1M
2023-08-09 6.80 6.83 6.75 6.77 7.4M
2023-08-08 6.81 6.87 6.70 6.82 11.9M
2023-08-07 6.88 6.88 6.81 6.83 8.2M
2023-08-04 6.86 6.95 6.85 6.85 12.9M
2023-08-03 6.90 6.98 6.85 6.85 14.8M
2023-08-02 6.91 6.98 6.87 6.87 10.0M
2023-08-01 6.95 7.00 6.88 6.94 9.5M
2023-07-31 6.90 7.04 6.89 6.99 15.7M
2023-07-28 7.24 7.24 6.84 6.85 31.0M
2023-07-27 7.19 7.28 7.10 7.24 10.4M
2023-07-26 7.21 7.29 7.15 7.19 11.5M
2023-07-25 7.17 7.37 7.16 7.26 21.9M
2023-07-24 6.92 7.15 6.91 7.11 14.0M
2023-07-21 6.92 6.96 6.86 6.93 11.6M
2023-07-20 7.02 7.03 6.91 6.92 11.7M
2023-07-19 7.20 7.20 6.91 6.97 16.0M
2023-07-18 7.16 7.22 7.09 7.17 7.7M
2023-07-17 7.25 7.25 7.12 7.17 7.3M
2023-07-14 7.51 7.55 7.20 7.25 9.4M
2023-07-13 7.18 7.46 7.13 7.42 16.7M
2023-07-12 7.19 7.22 7.09 7.11 8.2M
2023-07-11 7.12 7.18 7.07 7.10 8.3M
2023-07-10 7.12 7.19 6.98 7.12 16.4M
2023-07-07 7.10 7.41 7.10 7.28 13.3M
2023-07-06 7.10 7.19 7.06 7.12 16.5M
2023-07-05 7.06 7.20 7.02 7.13 10.5M
2023-07-04 7.01 7.13 6.96 7.08 7.2M
2023-07-03 6.86 7.13 6.86 7.01 12.8M
2023-06-30 6.98 7.01 6.78 6.83 18.7M
2023-06-29 6.91 7.01 6.87 6.96 10.7M
2023-06-28 7.00 7.03 6.88 6.88 7.9M
2023-06-27 7.05 7.07 6.92 6.98 20.7M
2023-06-26 6.99 7.06 6.95 7.04 7.1M
2023-06-23 6.96 7.05 6.92 6.99 6.2M
2023-06-22 7.02 7.08 6.93 6.98 9.1M
2023-06-21 7.12 7.13 7.03 7.06 10.2M
2023-06-20 7.24 7.24 7.09 7.14 11.6M
2023-06-19 7.14 7.28 7.07 7.25 10.0M
2023-06-16 7.15 7.18 7.10 7.14 10.5M
2023-06-15 7.16 7.18 7.11 7.15 8.8M
2023-06-14 7.12 7.23 7.05 7.15 17.0M
2023-06-13 7.12 7.17 7.03 7.05 9.8M
2023-06-12 7.07 7.12 6.98 7.07 10.0M
2023-06-09 7.14 7.20 7.06 7.09 12.9M
2023-06-07 7.19 7.19 7.05 7.10 9.4M
2023-06-06 7.16 7.23 7.13 7.14 14.1M
2023-06-05 7.17 7.21 7.05 7.16 5.6M
2023-06-02 7.25 7.29 7.11 7.13 14.5M
2023-06-01 6.89 6.96 6.82 6.92 11.7M
2023-05-31 6.84 6.89 6.77 6.79 13.6M
2023-05-30 7.08 7.10 6.80 6.83 18.5M
2023-05-29 7.13 7.17 7.03 7.04 6.3M
2023-05-26 7.21 7.23 7.02 7.07 12.3M
2023-05-25 7.22 7.25 7.01 7.04 11.4M
2023-05-24 7.13 7.22 7.05 7.14 19.3M
2023-05-23 7.54 7.55 7.21 7.24 21.8M
2023-05-22 7.69 7.77 7.56 7.58 9.8M
2023-05-19 7.60 7.75 7.48 7.72 12.6M
2023-05-18 7.49 7.62 7.39 7.54 8.8M
2023-05-17 7.33 7.63 7.31 7.46 12.9M
2023-05-16 7.37 7.42 7.18 7.22 7.8M
2023-05-15 7.30 7.43 7.26 7.36 8.9M
2023-05-12 7.17 7.24 7.12 7.21 7.1M
2023-05-11 7.27 7.29 7.12 7.19 11.4M
2023-05-10 7.38 7.40 7.23 7.38 9.6M
2023-05-09 7.21 7.41 7.20 7.35 6.4M
2023-05-08 7.41 7.43 7.26 7.29 5.2M
2023-05-06 7.46 7.46 7.46 7.46 0.0M
2023-05-05 6.88 7.32 6.84 7.24 14.4M
2023-05-04 6.98 7.04 6.74 6.86 15.2M
2023-05-03 6.94 7.01 6.83 6.96 9.1M
2023-05-02 6.90 6.98 6.77 6.91 10.7M
2023-04-28 6.64 6.96 6.61 6.96 14.0M
2023-04-27 6.50 6.66 6.49 6.57 15.8M
2023-04-26 6.55 6.58 6.45 6.48 9.9M
2023-04-25 6.52 6.55 6.39 6.50 17.1M
2023-04-24 6.42 6.62 6.42 6.57 15.8M
2023-04-20 6.92 7.05 6.60 6.62 19.4M
2023-04-19 6.92 6.95 6.75 6.87 18.6M
2023-04-18 7.03 7.09 6.90 7.02 8.9M
2023-04-17 6.94 7.04 6.92 6.95 6.0M
2023-04-14 7.02 7.04 6.90 6.94 6.6M
2023-04-13 7.05 7.14 7.00 7.05 7.9M
2023-04-12 7.13 7.18 7.04 7.06 11.3M
2023-04-11 6.77 7.24 6.77 7.13 25.1M
2023-04-10 6.45 6.79 6.45 6.68 12.6M
2023-04-06 6.47 6.60 6.45 6.46 7.9M
2023-04-05 6.58 6.61 6.45 6.54 10.9M
2023-04-04 6.63 6.70 6.57 6.60 10.2M
2023-04-03 6.70 6.73 6.57 6.63 11.5M
2023-03-31 6.78 6.94 6.67 6.72 11.8M
2023-03-30 6.69 6.81 6.50 6.74 36.0M
2023-03-29 6.32 6.37 6.22 6.30 13.8M
2023-03-28 6.12 6.37 6.11 6.30 16.4M
2023-03-27 6.18 6.23 6.10 6.10 6.4M
2023-03-24 6.12 6.16 6.02 6.10 13.8M
2023-03-23 6.29 6.34 6.05 6.12 12.6M
2023-03-22 6.25 6.38 6.21 6.27 11.1M
2023-03-21 6.33 6.36 6.24 6.26 9.1M
2023-03-20 6.36 6.44 6.27 6.32 12.0M
2023-03-17 6.44 6.52 6.31 6.40 22.8M
2023-03-16 6.31 6.51 6.29 6.45 24.7M
2023-03-15 6.37 6.41 6.16 6.35 20.1M
2023-03-14 6.41 6.46 6.34 6.46 15.7M
2023-03-13 6.33 6.47 6.28 6.39 11.0M
2023-03-10 6.51 6.58 6.33 6.39 13.7M
2023-03-09 6.64 6.72 6.49 6.57 14.4M
2023-03-08 6.48 6.73 6.46 6.72 12.1M
2023-03-07 6.57 6.64 6.37 6.48 12.9M
2023-03-06 6.57 6.59 6.44 6.57 10.8M
2023-03-03 6.57 6.74 6.52 6.62 9.6M
2023-03-02 6.61 6.61 6.47 6.55 8.2M
2023-03-01 6.39 6.65 6.32 6.61 22.2M
2023-02-28 6.32 6.38 6.24 6.30 15.3M
2023-02-27 6.31 6.43 6.27 6.32 11.7M
2023-02-24 6.41 6.46 6.27 6.30 11.2M
2023-02-23 6.57 6.59 6.28 6.45 23.9M
2023-02-22 6.66 6.69 6.50 6.54 8.9M
2023-02-17 6.69 6.72 6.59 6.71 13.1M
2023-02-16 6.69 6.78 6.59 6.73 15.2M
2023-02-15 6.58 6.72 6.48 6.68 16.0M
2023-02-14 6.79 6.85 6.48 6.57 22.0M
2023-02-13 6.73 6.75 6.50 6.73 12.9M
2023-02-10 6.70 6.94 6.62 6.77 18.7M
2023-02-09 7.04 7.10 6.82 6.85 14.8M
2023-02-08 7.04 7.06 6.92 7.02 11.6M
2023-02-07 7.10 7.14 6.95 6.99 13.0M
2023-02-06 7.20 7.20 6.97 7.07 17.2M
2023-02-03 7.32 7.45 7.20 7.22 12.9M
2023-02-02 7.70 7.70 7.29 7.29 20.6M
2023-02-01 7.85 7.86 7.63 7.75 10.5M
2023-01-31 7.80 7.99 7.74 7.87 13.4M
2023-01-30 7.85 7.91 7.70 7.81 11.0M
2023-01-27 7.91 7.92 7.75 7.81 12.7M
2023-01-26 7.68 7.97 7.68 7.92 16.6M
2023-01-25 7.62 7.69 7.50 7.63 9.6M
2023-01-24 7.72 7.77 7.39 7.63 28.1M
2023-01-23 7.67 7.89 7.67 7.69 15.9M
2023-01-20 7.44 7.64 7.41 7.64 18.1M
2023-01-19 7.47 7.63 7.32 7.44 21.8M
2023-01-18 7.38 7.59 7.35 7.50 18.5M
2023-01-17 7.16 7.38 7.16 7.32 9.5M
2023-01-16 7.13 7.17 7.00 7.14 6.8M
2023-01-13 7.28 7.28 7.16 7.20 7.3M
2023-01-12 7.27 7.36 7.23 7.27 11.7M
2023-01-11 7.32 7.38 7.14 7.24 13.9M
2023-01-10 7.01 7.30 6.99 7.28 13.8M
2023-01-09 6.90 7.08 6.81 7.03 10.7M
2023-01-06 6.93 7.16 6.92 7.00 18.3M
2023-01-05 6.57 6.94 6.50 6.92 26.8M
2023-01-04 6.45 6.55 6.35 6.54 12.7M
2023-01-03 6.51 6.61 6.38 6.41 13.4M
2023-01-02 6.59 6.62 6.44 6.48 8.3M