Opções Usiminas - USIM5

Serviços em Tempo-Real
Trader Bovespa
Assinatura Mensal
por apenas
US$17,47
Trader Plus
Assinatura Mensal
por apenas
US$31,91
Trader Advanced
Assinatura Mensal
por apenas
US$41,32
Nome da Ação Código da Ação Bolsa de Valores Tipo de Ativo Código ISIN do Ativo Descrição da Ação
Usiminas USIM5 Bovespa Preferencial BRUSIMACNPA6 Usinas Sid De Minas Gerais S.A.-usiminas PNA
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  -0,04 -0,46% 8,62 8,69 8,58 8,64 8,66 10:37:03
mais cotações »

Opções Usiminas - USIM5

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
19 Mai 2019USIMQ11611,61000000P2,95-5,71
19 Mai 2019USIMQ11911,86000000P3,2-5,46
19 Mai 2019USIMQ12412,36000000P3,7-4,96
19 Mai 2019USIMQ11411,36000000P2,7-5,96
19 Mai 2019USIMQ11211,11000000P2,45-6,21
19 Mai 2019USIMQ10610,61000000P1,95-6,71
19 Mai 2019USIMQ10910,86000000P2,2-6,46
19 Mai 2019USIMQ12612,61000000P3,95-4,71
19 Mai 2019USIMQ12912,86000000P4,2-4,46
19 Mai 2019USIMQ747,46000000P-1,2-9,86
19 Mai 2019USIMQ7737,66000000P-1-9,66
19 Mai 2019USIMQ7937,86000000P-0,8-9,46
19 Mai 2019USIMQ727,26000000P-1,4-10,06
19 Mai 2019USIMQ77,06000000P-1,6-10,26
19 Mai 2019USIMQ13413,36000000P4,7-3,96
19 Mai 2019USIMQ14414,36000000P5,7-2,96
19 Mai 2019USIMQ10410,36000000P1,7-6,96
19 Mai 2019USIMQ10110,11000000P1,45-7,21
19 Mai 2019USIMQ9639,56000000P0,9-7,76
19 Mai 2019USIMQ9539,46000000P0,8-7,86
19 Mai 2019USIMQ9509,36000000P0,7-7,96
19 Mai 2019USIMQ9739,66000000P1-7,66
19 Mai 2019USIMQ8138,06000000P-0,6-9,26
19 Mai 2019USIMQ9939,86000000P1,2-7,46
19 Mai 2019USIMQ9909,76000000P1,1-7,56
19 Mai 2019USIMQ9339,26000000P0,6-8,06
19 Mai 2019USIMQ9139,06000000P0,4-8,26
19 Mai 2019USIMQ8538,46000000P-0,2-8,86
19 Mai 2019USIMQ8338,26000000P-0,4-9,06
19 Mai 2019USIMQ8738,66000000P0-8,66
19 Mai 2019USIMQ8908,76000000P0,1-8,56
19 Mai 2019USIMQ9038,96000000P0,3-8,36
19 Mai 2019USIMQ8938,86000000P0,2-8,46
19 Mai 2019USIME9939,86000000C-1,29,86
19 Mai 2019USIMQ13913,86000000P5,2-3,46
19 Mai 2019USIME13413,36000000C-4,713,36
19 Mai 2019USIME12912,86000000C-4,212,86
19 Mai 2019USIME9909,76000000C-1,19,76
19 Mai 2019USIME13913,86000000C-5,213,86
19 Mai 2019USIME14414,36000000C-5,714,36
19 Mai 2019USIME727,26000000C1,47,26
19 Mai 2019USIME77,06000000C1,67,06
19 Mai 2019USIME12412,36000000C-3,712,36
19 Mai 2019USIME11911,86000000C-3,211,86
19 Mai 2019USIME10610,61000000C-1,9510,61
19 Mai 2019USIME10410,36000000C-1,710,36
19 Mai 2019USIME10110,11000000C-1,4510,11
19 Mai 2019USIME10910,86000000C-2,210,86
19 Mai 2019USIME11211,11000000C-2,4511,11
19 Mai 2019USIME11611,61000000C-2,9511,61
19 Mai 2019USIME11411,36000000C-2,711,36
19 Mai 2019USIME747,46000000C1,27,46
19 Mai 2019USIME12612,61000000C-3,9512,61
19 Mai 2019USIME9509,36000000C-0,79,36
19 Mai 2019USIME9139,06000000C-0,49,06
19 Mai 2019USIME9539,46000000C-0,89,46
19 Mai 2019USIME9639,56000000C-0,99,56
19 Mai 2019USIME9739,66000000C-19,66
19 Mai 2019USIME7737,66000000C17,66
19 Mai 2019USIME9038,96000000C-0,38,96
19 Mai 2019USIME9339,26000000C-0,69,26
19 Mai 2019USIME8338,26000000C0,48,26
19 Mai 2019USIME8938,86000000C-0,28,86
19 Mai 2019USIME7937,86000000C0,87,86
19 Mai 2019USIME8538,46000000C0,28,46
19 Mai 2019USIME8138,06000000C0,68,06
19 Mai 2019USIME8908,76000000C-0,18,76
19 Mai 2019USIME8738,66000000C08,66
16 Jun 2019USIMR12512,43000000P3,77-4,89
16 Jun 2019USIMR1211,93000000P3,27-5,39
16 Jun 2019USIMR11711,68000000P3,02-5,64
16 Jun 2019USIMR9709,63000000P0,97-7,69
16 Jun 2019USIMR1413,93000000P5,27-3,39
16 Jun 2019USIMR11511,43000000P2,77-5,89
16 Jun 2019USIMR4313,43000000P4,77-3,89
16 Jun 2019USIMR1312,93000000P4,27-4,39
16 Jun 2019USIMR989,73000000P1,07-7,59
16 Jun 2019USIMR109,93000000P1,27-7,39
16 Jun 2019USIMR4414,43000000P5,77-2,89
16 Jun 2019USIMR10210,18000000P1,52-7,14
16 Jun 2019USIMR10510,43000000P1,77-6,89
16 Jun 2019USIMR1110,93000000P2,27-6,39
16 Jun 2019USIMR10710,68000000P2,02-6,64
16 Jun 2019USIMR11211,18000000P2,52-6,14
16 Jun 2019USIMF9709,63000000C-0,979,63
16 Jun 2019USIMF6736,73000000C1,936,73
16 Jun 2019USIMF76,93000000C1,736,93
16 Jun 2019USIMF6536,53000000C2,136,53
16 Jun 2019USIMF4414,43000000C-5,7714,43
16 Jun 2019USIMF4313,43000000C-4,7713,43
16 Jun 2019USIMF7137,13000000C1,537,13
16 Jun 2019USIMF7337,33000000C1,337,33
16 Jun 2019USIMF868,53000000C0,138,53
16 Jun 2019USIMF848,33000000C0,338,33
16 Jun 2019USIMF8208,13000000C0,538,13
16 Jun 2019USIMF7537,53000000C1,137,53
16 Jun 2019USIMF1413,93000000C-5,2713,93
16 Jun 2019USIMF1312,93000000C-4,2712,93
16 Jun 2019USIMF10710,68000000C-2,0210,68
16 Jun 2019USIMF10510,43000000C-1,7710,43
16 Jun 2019USIMF10210,18000000C-1,5210,18
16 Jun 2019USIMF109,93000000C-1,279,93
16 Jun 2019USIMF1110,93000000C-2,2710,93
16 Jun 2019USIMF11211,18000000C-2,5211,18
16 Jun 2019USIMF12512,43000000C-3,7712,43
16 Jun 2019USIMF1211,93000000C-3,2711,93
16 Jun 2019USIMF11711,68000000C-3,0211,68
16 Jun 2019USIMF11511,43000000C-2,7711,43
16 Jun 2019USIMF8708,63000000C0,038,63
16 Jun 2019USIMF8808,73000000C-0,078,73
16 Jun 2019USIMR868,53000000P-0,13-8,79
16 Jun 2019USIMR848,33000000P-0,33-8,99
16 Jun 2019USIMR8708,63000000P-0,03-8,69
16 Jun 2019USIMR8808,73000000P0,07-8,59
16 Jun 2019USIMR9008,93000000P0,27-8,39
16 Jun 2019USIMR8208,13000000P-0,53-9,19
16 Jun 2019USIMR7537,53000000P-1,13-9,79
16 Jun 2019USIMR6736,73000000P-1,93-10,59
16 Jun 2019USIMR76,93000000P-1,73-10,39
16 Jun 2019USIMR7137,13000000P-1,53-10,19
16 Jun 2019USIMR7337,33000000P-1,33-9,99
16 Jun 2019USIMR9209,13000000P0,47-8,19
16 Jun 2019USIMR9309,23000000P0,57-8,09
16 Jun 2019USIMF949,33000000C-0,679,33
16 Jun 2019USIMF9309,23000000C-0,579,23
16 Jun 2019USIMF9209,13000000C-0,479,13
16 Jun 2019USIMF9008,93000000C-0,278,93
16 Jun 2019USIMF9509,43000000C-0,779,43
16 Jun 2019USIMF969,53000000C-0,879,53
16 Jun 2019USIMR949,33000000P0,67-7,99
16 Jun 2019USIMR9509,43000000P0,77-7,89
16 Jun 2019USIMR969,53000000P0,87-7,79
16 Jun 2019USIMF989,73000000C-1,079,73
16 Jun 2019USIMR6536,53000000P-2,13-10,79
14 Jul 2019USIMG989,86000000C-1,29,86
14 Jul 2019USIMG868,66000000C08,66
14 Jul 2019USIMG848,46000000C0,28,46
14 Jul 2019USIMG828,26000000C0,48,26
14 Jul 2019USIMG88,06000000C0,68,06
14 Jul 2019USIMG8638,56000000C0,18,56
14 Jul 2019USIMG888,86000000C-0,28,86
14 Jul 2019USIMG969,66000000C-19,66
14 Jul 2019USIMG949,46000000C-0,89,46
14 Jul 2019USIMG929,26000000C-0,69,26
14 Jul 2019USIMG99,06000000C-0,49,06
14 Jul 2019USIMG787,86000000C0,87,86
14 Jul 2019USIMG767,66000000C17,66
14 Jul 2019USIMG13513,36000000C-4,713,36
14 Jul 2019USIMG1212,36000000C-3,712,36
14 Jul 2019USIMG1111,36000000C-2,711,36
14 Jul 2019USIMG1010,36000000C-1,710,36
14 Jul 2019USIMG1414,36000000C-5,714,36
14 Jul 2019USIMG4010,86000000C-2,210,86
14 Jul 2019USIMG4313,86000000C-5,213,86
14 Jul 2019USIMG4212,86000000C-4,212,86
14 Jul 2019USIMG4111,86000000C-3,211,86
14 Jul 2019USIMG9839,76000000C-1,19,76
14 Jul 2019USIMS1212,36000000P3,7-4,96
14 Jul 2019USIMS929,26000000P0,6-8,06
14 Jul 2019USIMS949,46000000P0,8-7,86
14 Jul 2019USIMS969,66000000P1-7,66
14 Jul 2019USIMS989,86000000P1,2-7,46
14 Jul 2019USIMS99,06000000P0,4-8,26
14 Jul 2019USIMS888,86000000P0,2-8,46
14 Jul 2019USIMS13513,36000000P4,7-3,96
14 Jul 2019USIMS1414,36000000P5,7-2,96
14 Jul 2019USIMS4010,86000000P2,2-6,46
14 Jul 2019USIMS4111,86000000P3,2-5,46
14 Jul 2019USIMS4212,86000000P4,2-4,46
14 Jul 2019USIMS9839,76000000P1,1-7,56
14 Jul 2019USIMS88,06000000P-0,6-9,26
14 Jul 2019USIMS828,26000000P-0,4-9,06
14 Jul 2019USIMS848,46000000P-0,2-8,86
14 Jul 2019USIMS1111,36000000P2,7-5,96
14 Jul 2019USIMS787,86000000P-0,8-9,46
14 Jul 2019USIMS868,66000000P0-8,66
14 Jul 2019USIMS1010,36000000P1,7-6,96
14 Jul 2019USIMS4313,86000000P5,2-3,46
14 Jul 2019USIMS767,66000000P-1-9,66
14 Jul 2019USIMS8638,56000000P-0,1-8,76
18 Ago 2019USIMH8238,23000000C0,438,23
18 Ago 2019USIMH959,43000000C-0,779,43
18 Ago 2019USIMT959,43000000P0,77-7,89
18 Ago 2019USIMT8238,23000000P-0,43-9,09
15 Set 2019USIMI9039,03000000C-0,379,03
15 Set 2019USIMI8908,83000000C-0,178,83
15 Set 2019USIMI12212,18000000C-3,5212,18
15 Set 2019USIMI11111,18000000C-2,5211,18
15 Set 2019USIMI10910,93000000C-2,2710,93
15 Set 2019USIMI9909,83000000C-1,179,83
15 Set 2019USIMU10910,93000000P2,27-6,39
15 Set 2019USIMU8908,83000000P0,17-8,49
15 Set 2019USIMU9039,03000000P0,37-8,29
15 Set 2019USIMU9909,83000000P1,17-7,49
15 Set 2019USIMU11111,18000000P2,52-6,14
15 Set 2019USIMU12212,18000000P3,52-5,14
20 Out 2019USIMJ8238,16000000C0,58,16
20 Out 2019USIMJ7807,66000000C17,66
20 Out 2019USIMJ12912,86000000C-4,212,86
20 Out 2019USIMJ1211,86000000C-3,211,86
20 Out 2019USIMJ10210,16000000C-1,510,16
20 Out 2019USIMJ8808,66000000C08,66
20 Out 2019USIMV7807,66000000P-1-9,66
20 Out 2019USIMV10210,16000000P1,5-7,16
20 Out 2019USIMV8238,16000000P-0,5-9,16
20 Out 2019USIMV1211,86000000P3,2-5,46
20 Out 2019USIMV12912,86000000P4,2-4,46
20 Out 2019USIMV8808,66000000P0-8,66
15 Dez 2019USIMX8868,86000000P0,2-8,46
15 Dez 2019USIMX9669,66000000P1-7,66
15 Dez 2019USIMX9869,86000000P1,2-7,46
15 Dez 2019USIMX9909,76000000P1,1-7,56
15 Dez 2019USIMX8468,46000000P-0,2-8,86
15 Dez 2019USIMX8308,16000000P-0,5-9,16
15 Dez 2019USIMX12011,86000000P3,2-5,46
15 Dez 2019USIMX7507,36000000P-1,3-9,96
15 Dez 2019USIMX11711,61000000P2,95-5,71
15 Dez 2019USIML9909,76000000C-1,19,76
15 Dez 2019USIML8308,16000000C0,58,16
15 Dez 2019USIML7507,36000000C1,37,36
15 Dez 2019USIML12011,86000000C-3,211,86
15 Dez 2019USIML11711,61000000C-2,9511,61
15 Dez 2019USIML8468,46000000C0,28,46
15 Dez 2019USIML8868,86000000C-0,28,86
15 Dez 2019USIML9869,86000000C-1,29,86
15 Dez 2019USIML9669,66000000C-19,66
16 Fev 2020USIMB8508,43000000C0,238,43
16 Fev 2020USIMN8508,43000000P-0,23-8,89
Seu Histórico Recente
BOV
USIM5
Usiminas
Registre-se agora para acompanhar essas ações ao vivo no Monitor ADVFN.

O Monitor permite ver até 110 de suas ações favoritas de uma vez só e é completamente grátis para você usar.

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P: V: D:20190617 13:52:32