UCAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.220 | 1.230 | 1.190 | 1.220 | 1.220 | 371 |
| 2026-07-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 823 |
| 2026-07-09 | 1.160 | 1.170 | 1.120 | 1.120 | 1.120 | 354 |
| 2026-07-08 | 1.180 | 1.180 | 1.130 | 1.160 | 1.160 | 834 |
| 2026-07-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 578 |
| 2026-07-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 219 |
| 2026-07-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 211 |
| 2026-07-02 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 492 |
| 2026-07-01 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 147 |
| 2026-06-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 475 |
| 2026-06-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 405 |
| 2026-06-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 149 |
| 2026-06-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 237 |
| 2026-06-24 | 1.210 | 1.230 | 1.190 | 1.190 | 1.190 | 507 |
| 2026-06-23 | 1.210 | 1.220 | 1.190 | 1.190 | 1.190 | 269 |
| 2026-06-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 440 |
| 2026-06-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 219 |
| 2026-06-18 | 1.210 | 1.240 | 1.200 | 1.230 | 1.230 | 706 |
| 2026-06-17 | 1.250 | 1.270 | 1.210 | 1.210 | 1.210 | 516 |
| 2026-06-16 | 1.280 | 1.310 | 1.220 | 1.240 | 1.240 | 1,180 |
| 2026-06-15 | 1.310 | 1.330 | 1.290 | 1.310 | 1.310 | 448 |
| 2026-06-12 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 103 |
| 2026-06-11 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 372 |
| 2026-06-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 167 |
| 2026-06-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 344 |
| 2026-06-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 566 |
| 2026-06-05 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 358 |
| 2026-06-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 394 |
| 2026-06-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 430 |
| 2026-06-01 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 332 |
| 2026-05-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 243 |
| 2026-05-28 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 51 |
| 2026-05-27 | 1.360 | 1.380 | 1.330 | 1.340 | 1.340 | 284 |
| 2026-05-26 | 1.360 | 1.400 | 1.320 | 1.370 | 1.370 | 571 |
| 2026-05-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 188 |
| 2026-05-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 248 |
| 2026-05-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 53 |
| 2026-05-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 860 |
| 2026-05-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 200 |
| 2026-05-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 252 |
| 2026-05-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 100 |
| 2026-05-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 267 |
| 2026-05-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 280 |
| 2026-05-12 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 68 |
| 2026-05-11 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 200 |
| 2026-05-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 311 |
| 2026-05-07 | 1.430 | 1.430 | 1.320 | 1.340 | 1.340 | 846 |
| 2026-05-06 | 1.400 | 1.460 | 1.330 | 1.410 | 1.410 | 711 |
| 2026-05-05 | 1.360 | 1.400 | 1.340 | 1.390 | 1.390 | 156 |
| 2026-05-04 | 1.340 | 1.370 | 1.340 | 1.340 | 1.340 | 124 |
| 2026-04-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 308 |
| 2026-04-29 | 1.390 | 1.390 | 1.330 | 1.390 | 1.390 | 534 |
| 2026-04-28 | 1.400 | 1.440 | 1.360 | 1.370 | 1.370 | 205 |
| 2026-04-27 | 1.390 | 1.420 | 1.370 | 1.390 | 1.390 | 686 |
| 2026-04-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 459 |
| 2026-04-23 | 1.480 | 1.490 | 1.450 | 1.450 | 1.450 | 389 |
| 2026-04-22 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 320 |
| 2026-04-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 179 |
| 2026-04-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 235 |
| 2026-04-16 | 1.470 | 1.510 | 1.470 | 1.480 | 1.480 | 348 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.