UCAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 95,942 |
| 2026-01-15 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 12,951 |
| 2026-01-14 | 1.400 | 1.410 | 1.370 | 1.410 | 1.410 | 309,094 |
| 2026-01-13 | 1.350 | 1.390 | 1.350 | 1.350 | 1.350 | 21,063 |
| 2026-01-12 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 28,126 |
| 2026-01-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 11,685 |
| 2026-01-08 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 36,677 |
| 2026-01-07 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 451 |
| 2026-01-06 | 1.330 | 1.380 | 1.330 | 1.360 | 1.360 | 59,011 |
| 2026-01-05 | 1.380 | 1.380 | 1.320 | 1.340 | 1.340 | 6,344 |
| 2026-01-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 53,829 |
| 2025-12-30 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 65,173 |
| 2025-12-29 | 1.410 | 1.450 | 1.350 | 1.350 | 1.350 | 1,378 |
| 2025-12-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 46,774 |
| 2025-12-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 12,786 |
| 2025-12-22 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 7,924 |
| 2025-12-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 306 |
| 2025-12-18 | 1.410 | 1.490 | 1.410 | 1.450 | 1.450 | 23,835 |
| 2025-12-17 | 1.430 | 1.490 | 1.430 | 1.440 | 1.440 | 508 |
| 2025-12-16 | 1.500 | 1.510 | 1.440 | 1.440 | 1.440 | 968 |
| 2025-12-15 | 1.520 | 1.520 | 1.480 | 1.520 | 1.520 | 536 |
| 2025-12-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 588 |
| 2025-12-11 | 1.520 | 1.520 | 1.470 | 1.490 | 1.490 | 2,560 |
| 2025-12-10 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 729 |
| 2025-12-09 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 4,503 |
| 2025-12-08 | 1.430 | 1.530 | 1.420 | 1.530 | 1.530 | 1,523 |
| 2025-12-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 48,278 |
| 2025-12-04 | 1.510 | 1.520 | 1.480 | 1.490 | 1.490 | 8,262 |
| 2025-12-03 | 1.490 | 1.530 | 1.470 | 1.500 | 1.500 | 9,699 |
| 2025-12-02 | 1.460 | 1.520 | 1.440 | 1.470 | 1.470 | 25,891 |
| 2025-12-01 | 1.430 | 1.520 | 1.400 | 1.460 | 1.460 | 12,213 |
| 2025-11-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 21,141 |
| 2025-11-27 | 1.320 | 1.420 | 1.320 | 1.400 | 1.400 | 2,671 |
| 2025-11-26 | 1.340 | 1.350 | 1.320 | 1.320 | 1.320 | 11,157 |
| 2025-11-25 | 1.330 | 1.360 | 1.300 | 1.320 | 1.320 | 2,164 |
| 2025-11-24 | 1.340 | 1.350 | 1.280 | 1.310 | 1.310 | 7,488 |
| 2025-11-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 9,720 |
| 2025-11-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,881 |
| 2025-11-18 | 1.310 | 1.370 | 1.270 | 1.340 | 1.340 | 4,225 |
| 2025-11-17 | 1.270 | 1.330 | 1.210 | 1.320 | 1.320 | 1,466 |
| 2025-11-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 7,755 |
| 2025-11-13 | 1.300 | 1.310 | 1.250 | 1.310 | 1.310 | 6,113 |
| 2025-11-12 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 1,405 |
| 2025-11-11 | 1.270 | 1.300 | 1.220 | 1.270 | 1.270 | 5,644 |
| 2025-11-10 | 1.260 | 1.300 | 1.240 | 1.250 | 1.250 | 859 |
| 2025-11-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 3,314 |
| 2025-11-06 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 403 |
| 2025-11-05 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 738 |
| 2025-11-04 | 1.230 | 1.240 | 1.200 | 1.200 | 1.200 | 9,040 |
| 2025-11-03 | 1.240 | 1.250 | 1.210 | 1.210 | 1.210 | 13,680 |
| 2025-10-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,195 |
| 2025-10-30 | 1.200 | 1.220 | 1.190 | 1.220 | 1.220 | 2,997 |
| 2025-10-29 | 1.240 | 1.240 | 1.180 | 1.200 | 1.200 | 39,956 |
| 2025-10-28 | 1.200 | 1.240 | 1.190 | 1.220 | 1.220 | 60,587 |
| 2025-10-27 | 1.230 | 1.260 | 1.200 | 1.220 | 1.220 | 25,031 |
| 2025-10-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 42,923 |
| 2025-10-23 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 1,850 |
| 2025-10-22 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 1,229 |
| 2025-10-21 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 635 |
← NewerPage 4 of 4 · 239 trading days
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.