Usinas Siderurgicas de Minas Gerais SA USIMINAS Pref

USIM5
🏛️ 巴西 →
4.37
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:05 4.46 4.47 4.43 4.43 696.7K
10:10 4.43 4.44 4.43 4.44 152.9K
10:15 4.44 4.45 4.43 4.43 27.7K
10:20 4.44 4.44 4.42 4.43 129.7K
10:25 4.42 4.44 4.42 4.42 77.2K
10:30 4.42 4.42 4.41 4.41 48.6K
10:35 4.41 4.42 4.41 4.41 114.8K
10:40 4.41 4.43 4.41 4.43 129.5K
10:45 4.42 4.42 4.41 4.41 92.1K
10:50 4.41 4.42 4.41 4.42 54.9K
10:55 4.42 4.42 4.41 4.41 4.4K
11:00 4.42 4.43 4.41 4.41 59.4K
11:05 4.41 4.42 4.40 4.42 141.6K
11:10 4.41 4.42 4.41 4.42 128.3K
11:15 4.41 4.43 4.41 4.41 67.9K
11:20 4.42 4.43 4.41 4.42 112.1K
11:25 4.43 4.43 4.41 4.42 103.3K
11:30 4.41 4.42 4.41 4.41 3.5K
11:35 4.41 4.42 4.40 4.42 149.3K
11:40 4.42 4.42 4.41 4.42 32.0K
11:45 4.41 4.42 4.41 4.42 5.9K
11:50 4.42 4.43 4.41 4.41 149.7K
11:55 4.41 4.43 4.41 4.42 10.5K
12:00 4.43 4.43 4.41 4.41 51.5K
12:05 4.42 4.42 4.41 4.41 14.3K
12:10 4.41 4.42 4.41 4.41 9.7K
12:15 4.41 4.42 4.41 4.41 21.1K
12:20 4.42 4.42 4.41 4.41 9.6K
12:25 4.42 4.42 4.41 4.41 11.8K
12:30 4.42 4.42 4.40 4.41 173.6K
12:35 4.42 4.42 4.40 4.41 40.7K
12:40 4.41 4.42 4.40 4.41 86.0K
12:45 4.42 4.42 4.41 4.41 9.7K
12:50 4.42 4.42 4.41 4.41 9.1K
12:55 4.42 4.42 4.40 4.40 389.0K
13:00 4.40 4.42 4.40 4.41 29.4K
13:05 4.40 4.41 4.40 4.40 7.1K
13:10 4.40 4.41 4.40 4.40 13.6K
13:15 4.41 4.41 4.40 4.41 8.1K
13:20 4.40 4.41 4.40 4.41 87.0K
13:25 4.41 4.41 4.40 4.40 12.5K
13:30 4.40 4.42 4.40 4.41 134.9K
13:35 4.40 4.42 4.40 4.41 34.2K
13:40 4.41 4.42 4.40 4.41 43.6K
13:45 4.42 4.42 4.41 4.42 8.2K
13:50 4.41 4.42 4.41 4.42 6.9K
13:55 4.41 4.42 4.41 4.41 8.5K
14:00 4.42 4.42 4.41 4.42 13.6K
14:05 4.41 4.42 4.40 4.40 74.0K
14:10 4.40 4.41 4.40 4.41 16.5K
14:15 4.40 4.41 4.40 4.41 150.8K
14:20 4.42 4.42 4.41 4.42 9.6K
14:25 4.41 4.42 4.41 4.42 9.8K
14:30 4.41 4.43 4.41 4.42 168.6K
14:35 4.42 4.43 4.41 4.42 76.9K
14:40 4.41 4.43 4.41 4.42 46.3K
14:45 4.42 4.43 4.41 4.43 59.1K
14:50 4.42 4.43 4.41 4.41 68.7K
14:55 4.41 4.42 4.41 4.42 25.3K
15:00 4.41 4.42 4.41 4.42 132.8K
15:05 4.43 4.43 4.41 4.42 49.6K
15:10 4.42 4.42 4.41 4.42 16.2K
15:15 4.42 4.42 4.41 4.41 19.5K
15:20 4.41 4.42 4.41 4.41 19.9K
15:25 4.41 4.42 4.41 4.42 80.4K
15:30 4.41 4.42 4.40 4.41 203.9K
15:35 4.41 4.42 4.40 4.40 78.2K
15:40 4.40 4.42 4.40 4.41 111.1K
15:45 4.42 4.42 4.41 4.42 11.3K
15:50 4.41 4.42 4.41 4.41 19.0K
15:55 4.42 4.42 4.41 4.41 30.5K
16:00 4.41 4.42 4.41 4.42 33.4K
16:05 4.41 4.42 4.41 4.41 20.8K
16:10 4.41 4.42 4.41 4.41 41.0K
16:15 4.41 4.42 4.41 4.41 31.2K
16:20 4.41 4.42 4.41 4.42 137.9K
16:25 4.42 4.43 4.42 4.43 47.9K
16:30 4.43 4.43 4.42 4.43 33.9K
16:35 4.42 4.43 4.42 4.42 32.7K
16:40 4.42 4.43 4.41 4.41 115.9K
16:45 4.41 4.42 4.41 4.41 65.3K
16:50 4.42 4.42 4.41 4.42 355.2K
16:55 4.40 4.40 4.40 4.40 568.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 4.37 4.40 4.29 4.37 6.2M
2025-10-01 4.25 4.37 4.24 4.36 11.0M
2025-09-30 4.43 4.44 4.21 4.23 12.1M
2025-09-29 4.43 4.49 4.40 4.39 6.8M
2025-09-26 4.47 4.47 4.40 4.40 6.7M
2025-09-25 4.45 4.49 4.40 4.42 12.1M
2025-09-24 4.42 4.48 4.40 4.45 6.4M
2025-09-23 4.42 4.49 4.41 4.44 8.0M
2025-09-22 4.48 4.48 4.38 4.44 10.1M
2025-09-19 4.42 4.54 4.34 4.50 26.5M
2025-09-18 4.62 4.64 4.38 4.38 20.7M
2025-09-17 4.59 4.66 4.53 4.63 11.4M
2025-09-16 4.56 4.62 4.50 4.59 9.3M
2025-09-15 4.54 4.56 4.47 4.53 5.8M
2025-09-12 4.54 4.55 4.47 4.52 6.7M
2025-09-11 4.48 4.54 4.45 4.54 5.1M
2025-09-10 4.52 4.57 4.46 4.47 7.1M
2025-09-09 4.63 4.78 4.51 4.51 13.4M
2025-09-08 4.66 4.76 4.57 4.60 24.2M
2025-09-05 4.45 4.54 4.42 4.52 8.6M
2025-09-04 4.28 4.41 4.28 4.41 7.5M
2025-09-03 4.35 4.38 4.29 4.30 4.4M
2025-09-02 4.30 4.33 4.27 4.32 7.4M
2025-09-01 4.35 4.37 4.27 4.36 8.5M
2025-08-29 4.43 4.49 4.33 4.37 13.8M
2025-08-28 4.30 4.54 4.29 4.43 22.1M
2025-08-27 4.16 4.30 4.13 4.21 16.7M
2025-08-26 4.16 4.20 4.12 4.18 8.0M
2025-08-25 4.20 4.25 4.14 4.19 10.3M
2025-08-22 4.02 4.16 3.99 4.16 11.3M
2025-08-21 3.97 4.03 3.92 4.00 6.3M
2025-08-20 4.03 4.05 3.97 3.97 8.3M
2025-08-19 4.10 4.12 4.01 4.02 13.5M
2025-08-18 4.01 4.13 4.01 4.11 9.7M
2025-08-15 4.01 4.04 3.96 4.00 14.6M
2025-08-14 4.26 4.28 3.99 4.00 26.1M
2025-08-13 4.40 4.40 4.27 4.31 9.3M
2025-08-12 4.41 4.45 4.39 4.39 7.5M
2025-08-11 4.45 4.46 4.36 4.36 6.4M
2025-08-08 4.46 4.51 4.38 4.42 10.6M
2025-08-07 4.41 4.47 4.39 4.44 9.5M
2025-08-06 4.32 4.60 4.30 4.38 24.4M
2025-08-05 4.39 4.44 4.26 4.28 14.0M
2025-08-04 4.43 4.45 4.32 4.39 10.0M
2025-08-01 4.45 4.45 4.33 4.39 19.7M
2025-07-31 4.13 4.43 4.05 4.38 38.0M
2025-07-30 4.17 4.21 4.10 4.14 17.2M
2025-07-29 4.21 4.23 4.14 4.20 13.3M
2025-07-28 4.16 4.21 4.11 4.17 13.8M
2025-07-25 4.28 4.28 4.14 4.20 22.5M
2025-07-24 4.30 4.36 4.26 4.28 8.2M
2025-07-23 4.24 4.40 4.19 4.36 16.4M
2025-07-22 4.06 4.37 4.06 4.25 29.1M
2025-07-21 3.95 4.08 3.93 4.01 12.5M
2025-07-18 4.01 4.02 3.90 3.92 15.6M
2025-07-17 4.01 4.11 4.00 4.03 11.0M
2025-07-16 4.07 4.10 3.98 4.01 23.9M
2025-07-15 4.21 4.24 4.14 4.20 12.3M
2025-07-14 4.27 4.28 4.19 4.22 7.5M
2025-07-11 4.30 4.32 4.23 4.29 7.2M
2025-07-10 4.19 4.40 4.17 4.32 22.3M
2025-07-09 4.40 4.40 4.24 4.24 7.7M
2025-07-08 4.42 4.42 4.35 4.38 7.9M
2025-07-07 4.48 4.48 4.36 4.39 7.9M
2025-07-04 4.40 4.49 4.37 4.47 6.7M
2025-07-03 4.34 4.46 4.29 4.41 12.7M
2025-07-02 4.12 4.36 4.11 4.32 23.2M
2025-07-01 4.10 4.15 4.09 4.10 11.1M
2025-06-30 4.15 4.16 4.09 4.12 13.1M
2025-06-27 4.17 4.19 4.11 4.15 12.1M
2025-06-26 4.10 4.16 4.03 4.14 22.0M
2025-06-25 4.12 4.16 4.00 4.02 29.1M
2025-06-24 4.37 4.39 4.18 4.20 21.8M
2025-06-23 4.42 4.42 4.24 4.35 20.9M
2025-06-20 4.54 4.56 4.39 4.40 17.3M
2025-06-18 4.61 4.67 4.53 4.54 17.2M
2025-06-17 4.81 4.82 4.58 4.59 42.5M
2025-06-16 4.82 4.94 4.81 4.93 9.6M
2025-06-13 5.01 5.02 4.77 4.77 31.7M
2025-06-12 5.15 5.16 5.00 5.07 16.7M
2025-06-11 5.17 5.18 5.09 5.17 11.6M
2025-06-10 5.28 5.30 5.12 5.17 13.5M
2025-06-09 5.16 5.27 5.10 5.25 8.2M
2025-06-06 5.19 5.21 5.14 5.18 5.6M
2025-06-05 5.25 5.28 5.13 5.17 9.9M
2025-06-04 5.29 5.35 5.17 5.22 7.6M
2025-06-03 5.18 5.30 5.17 5.28 6.2M
2025-06-02 5.23 5.30 5.17 5.18 8.8M
2025-05-30 5.23 5.27 5.12 5.20 10.2M
2025-05-29 5.33 5.38 5.22 5.23 9.7M
2025-05-28 5.57 5.59 5.28 5.31 16.3M
2025-05-27 5.35 5.63 5.35 5.57 17.1M
2025-05-26 5.35 5.37 5.31 5.35 3.4M
2025-05-23 5.20 5.35 5.15 5.33 10.5M
2025-05-22 5.34 5.36 5.22 5.24 9.0M
2025-05-21 5.46 5.46 5.32 5.33 8.9M
2025-05-20 5.52 5.52 5.40 5.45 7.2M
2025-05-19 5.50 5.56 5.46 5.49 5.6M
2025-05-16 5.48 5.54 5.46 5.51 8.7M
2025-05-15 5.50 5.59 5.48 5.55 6.4M
2025-05-14 5.56 5.57 5.45 5.50 8.6M
2025-05-13 5.43 5.61 5.42 5.54 10.2M
2025-05-12 5.55 5.60 5.42 5.44 9.1M
2025-05-09 5.64 5.64 5.27 5.38 17.4M
2025-05-08 5.52 5.69 5.51 5.60 10.9M
2025-05-07 5.44 5.49 5.37 5.46 9.6M
2025-05-06 5.45 5.54 5.39 5.42 5.5M
2025-05-05 5.54 5.59 5.39 5.42 6.5M
2025-05-02 5.54 5.56 5.44 5.52 10.2M
2025-04-30 5.69 5.70 5.50 5.53 12.7M
2025-04-29 5.75 5.82 5.70 5.73 10.8M
2025-04-28 5.73 5.79 5.67 5.75 9.8M
2025-04-25 5.83 5.90 5.69 5.73 17.7M
2025-04-24 6.15 6.25 5.67 5.81 48.3M
2025-04-23 5.83 6.11 5.83 6.07 19.1M
2025-04-22 5.67 5.79 5.62 5.71 9.0M
2025-04-17 5.59 5.70 5.56 5.67 9.1M
2025-04-16 5.42 5.63 5.40 5.58 14.2M
2025-04-15 5.59 5.70 5.46 5.46 8.8M
2025-04-14 5.49 5.61 5.46 5.60 11.2M
2025-04-11 5.37 5.47 5.32 5.42 9.4M
2025-04-10 5.48 5.48 5.24 5.33 16.1M
2025-04-09 5.05 5.51 5.02 5.47 25.0M
2025-04-08 5.46 5.46 5.07 5.11 12.8M
2025-04-07 5.14 5.49 5.12 5.36 16.7M
2025-04-04 5.63 5.64 5.33 5.35 19.7M
2025-04-03 5.76 5.81 5.70 5.76 10.5M
2025-04-02 5.91 5.92 5.75 5.82 7.8M
2025-04-01 5.73 6.00 5.68 5.90 14.2M
2025-03-31 5.68 5.72 5.58 5.68 8.6M
2025-03-28 5.95 5.95 5.66 5.72 15.2M
2025-03-27 5.99 6.03 5.88 5.95 8.2M
2025-03-26 5.89 5.95 5.88 5.93 5.4M
2025-03-25 5.88 5.98 5.86 5.90 7.6M
2025-03-24 5.86 6.00 5.82 5.87 10.9M
2025-03-21 5.83 5.91 5.79 5.79 8.2M
2025-03-20 5.89 5.96 5.85 5.89 6.7M
2025-03-19 5.84 5.99 5.80 5.94 11.9M
2025-03-18 5.85 5.92 5.75 5.84 10.3M
2025-03-17 5.86 5.91 5.82 5.87 8.1M
2025-03-14 5.73 5.92 5.71 5.88 18.9M
2025-03-13 5.86 5.95 5.65 5.65 17.0M
2025-03-12 5.83 5.90 5.74 5.86 8.0M
2025-03-11 5.96 6.01 5.76 5.88 8.0M
2025-03-10 5.94 6.01 5.86 5.96 7.3M
2025-03-07 5.90 6.05 5.80 6.02 11.7M
2025-03-06 5.87 5.99 5.82 5.92 10.9M
2025-03-05 5.71 5.89 5.70 5.85 6.8M
2025-02-28 5.91 5.95 5.66 5.71 10.4M
2025-02-27 5.92 6.07 5.92 5.96 6.4M
2025-02-26 5.95 6.02 5.88 5.97 8.2M
2025-02-25 5.80 5.93 5.79 5.91 7.8M
2025-02-24 6.04 6.05 5.82 5.82 9.3M
2025-02-21 6.13 6.16 5.97 5.98 10.5M
2025-02-20 6.14 6.20 6.05 6.13 12.3M
2025-02-19 6.13 6.27 6.04 6.07 21.1M
2025-02-18 5.98 6.18 5.98 6.04 12.8M
2025-02-17 5.91 6.09 5.91 5.95 10.4M
2025-02-14 5.80 5.98 5.71 5.98 22.4M
2025-02-13 5.67 5.90 5.64 5.87 11.4M
2025-02-12 5.86 5.89 5.68 5.68 17.3M
2025-02-11 5.59 5.96 5.58 5.92 16.1M
2025-02-10 5.42 5.77 5.41 5.72 12.5M
2025-02-07 5.64 5.69 5.58 5.60 9.2M
2025-02-06 5.52 5.67 5.50 5.60 9.3M
2025-02-05 5.48 5.57 5.38 5.50 11.3M
2025-02-04 5.52 5.53 5.44 5.48 7.5M
2025-02-03 5.46 5.55 5.42 5.53 10.6M
2025-01-31 5.65 5.66 5.44 5.51 12.3M
2025-01-30 5.40 5.67 5.40 5.64 16.3M
2025-01-29 5.40 5.43 5.31 5.40 10.5M
2025-01-28 5.41 5.47 5.29 5.33 11.7M
2025-01-27 5.23 5.43 5.15 5.41 10.9M
2025-01-24 5.19 5.36 5.18 5.23 15.5M
2025-01-23 5.27 5.35 5.09 5.15 14.4M
2025-01-22 5.28 5.45 5.22 5.22 15.8M
2025-01-21 5.03 5.31 5.01 5.31 13.0M
2025-01-20 5.01 5.07 4.94 5.04 7.2M
2025-01-17 4.86 5.10 4.83 5.01 15.8M
2025-01-16 4.95 4.95 4.82 4.84 11.2M
2025-01-15 4.72 4.98 4.70 4.95 14.6M
2025-01-14 4.80 4.81 4.68 4.68 8.3M
2025-01-13 4.80 4.93 4.72 4.75 11.2M
2025-01-10 4.81 4.83 4.68 4.76 12.6M
2025-01-09 4.84 4.86 4.74 4.79 9.0M
2025-01-08 5.04 5.04 4.87 4.88 10.5M
2025-01-07 5.10 5.15 5.02 5.08 13.1M
2025-01-06 4.90 5.09 4.87 5.09 15.6M
2025-01-03 5.16 5.16 4.85 4.85 18.7M
2025-01-02 5.34 5.34 5.16 5.16 11.2M