UCAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 590 |
| 2026-04-14 | 1.510 | 1.540 | 1.500 | 1.500 | 1.500 | 3,744 |
| 2026-04-13 | 1.520 | 1.540 | 1.480 | 1.490 | 1.490 | 486 |
| 2026-04-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 632 |
| 2026-04-09 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 321 |
| 2026-04-08 | 1.530 | 1.530 | 1.480 | 1.510 | 1.510 | 149 |
| 2026-04-07 | 1.500 | 1.530 | 1.470 | 1.470 | 1.470 | 947 |
| 2026-04-06 | 1.510 | 1.520 | 1.480 | 1.480 | 1.480 | 301 |
| 2026-04-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 141 |
| 2026-04-01 | 1.460 | 1.510 | 1.460 | 1.500 | 1.500 | 242 |
| 2026-03-31 | 1.450 | 1.510 | 1.450 | 1.480 | 1.480 | 311 |
| 2026-03-30 | 1.470 | 1.490 | 1.440 | 1.450 | 1.450 | 723 |
| 2026-03-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,862 |
| 2026-03-26 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 779 |
| 2026-03-25 | 1.510 | 1.620 | 1.500 | 1.570 | 1.570 | 966 |
| 2026-03-24 | 1.480 | 1.510 | 1.480 | 1.490 | 1.490 | 1,006 |
| 2026-03-23 | 1.470 | 1.510 | 1.470 | 1.490 | 1.490 | 352 |
| 2026-03-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 996 |
| 2026-03-19 | 1.500 | 1.520 | 1.460 | 1.470 | 1.470 | 1,498 |
| 2026-03-18 | 1.500 | 1.510 | 1.460 | 1.470 | 1.470 | 1,998 |
| 2026-03-17 | 1.520 | 1.530 | 1.480 | 1.480 | 1.480 | 548 |
| 2026-03-16 | 1.520 | 1.530 | 1.470 | 1.500 | 1.500 | 1,645 |
| 2026-03-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 886 |
| 2026-03-12 | 1.480 | 1.480 | 1.430 | 1.450 | 1.450 | 687 |
| 2026-03-11 | 1.470 | 1.490 | 1.440 | 1.490 | 1.490 | 769 |
| 2026-03-10 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 138 |
| 2026-03-09 | 1.490 | 1.490 | 1.360 | 1.440 | 1.440 | 1,154 |
| 2026-03-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 593 |
| 2026-03-05 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 975 |
| 2026-03-04 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 1,561 |
| 2026-03-03 | 1.500 | 1.540 | 1.460 | 1.540 | 1.540 | 2,711 |
| 2026-03-02 | 1.450 | 1.510 | 1.440 | 1.470 | 1.470 | 884 |
| 2026-02-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,275 |
| 2026-02-26 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 582 |
| 2026-02-25 | 1.400 | 1.430 | 1.390 | 1.410 | 1.410 | 2,985 |
| 2026-02-24 | 1.400 | 1.420 | 1.380 | 1.390 | 1.390 | 2,109 |
| 2026-02-23 | 1.360 | 1.410 | 1.330 | 1.380 | 1.380 | 1,675 |
| 2026-02-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,049 |
| 2026-02-19 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 854 |
| 2026-02-18 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 1,066 |
| 2026-02-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 521 |
| 2026-02-12 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 548 |
| 2026-02-11 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 850 |
| 2026-02-10 | 1.400 | 1.410 | 1.370 | 1.400 | 1.400 | 906 |
| 2026-02-09 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 794 |
| 2026-02-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 404 |
| 2026-02-05 | 1.380 | 1.410 | 1.380 | 1.390 | 1.390 | 92 |
| 2026-02-04 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 4,120 |
| 2026-02-03 | 1.410 | 1.420 | 1.380 | 1.420 | 1.420 | 4,977 |
| 2026-02-02 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 1,683 |
| 2026-01-30 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 713 |
| 2026-01-29 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 963 |
| 2026-01-28 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 450 |
| 2026-01-27 | 1.370 | 1.390 | 1.350 | 1.360 | 1.360 | 471 |
| 2026-01-26 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 508 |
| 2026-01-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 891 |
| 2026-01-22 | 1.330 | 1.370 | 1.300 | 1.340 | 1.340 | 12,902 |
| 2026-01-21 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 11,843 |
| 2026-01-20 | 1.340 | 1.370 | 1.340 | 1.340 | 1.340 | 12,384 |
| 2026-01-19 | 1.340 | 1.370 | 1.320 | 1.320 | 1.320 | 6,759 |
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.