UCAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 40,255 |
| 2025-10-16 | 1.250 | 1.250 | 1.200 | 1.230 | 1.230 | 1,320 |
| 2025-10-15 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 1,145 |
| 2025-10-14 | 1.240 | 1.260 | 1.210 | 1.260 | 1.260 | 1,393 |
| 2025-10-13 | 1.230 | 1.290 | 1.220 | 1.240 | 1.240 | 818 |
| 2025-10-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,632 |
| 2025-10-09 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 12,407 |
| 2025-10-08 | 1.320 | 1.320 | 1.240 | 1.310 | 1.310 | 2,380 |
| 2025-10-07 | 1.330 | 1.330 | 1.290 | 1.320 | 1.320 | 536 |
| 2025-10-06 | 1.330 | 1.330 | 1.280 | 1.310 | 1.310 | 956 |
| 2025-10-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3,046 |
| 2025-10-02 | 1.320 | 1.320 | 1.290 | 1.310 | 1.310 | 38,393 |
| 2025-10-01 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 1,803 |
| 2025-09-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,539 |
| 2025-09-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 7,099 |
| 2025-09-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,136 |
| 2025-09-25 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 424 |
| 2025-09-24 | 1.320 | 1.380 | 1.320 | 1.360 | 1.360 | 1,032 |
| 2025-09-23 | 1.290 | 1.390 | 1.290 | 1.300 | 1.300 | 1,846 |
| 2025-09-22 | 1.320 | 1.340 | 1.280 | 1.340 | 1.340 | 2,271 |
| 2025-09-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,740 |
| 2025-09-18 | 1.310 | 1.310 | 1.250 | 1.280 | 1.280 | 1,740 |
| 2025-09-17 | 1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 2,884 |
| 2025-09-16 | 1.320 | 1.320 | 1.260 | 1.300 | 1.300 | 2,247 |
| 2025-09-15 | 1.330 | 1.330 | 1.290 | 1.320 | 1.320 | 924 |
| 2025-09-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 597 |
| 2025-09-11 | 1.310 | 1.340 | 1.310 | 1.320 | 1.320 | 788 |
| 2025-09-10 | 1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 1,595 |
| 2025-09-09 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 1,988 |
| 2025-09-08 | 1.320 | 1.320 | 1.290 | 1.320 | 1.320 | 881 |
| 2025-09-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 572 |
| 2025-09-04 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 731 |
| 2025-09-03 | 1.340 | 1.340 | 1.290 | 1.320 | 1.320 | 1,577 |
| 2025-09-02 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 980 |
| 2025-09-01 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 35,417 |
| 2025-08-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,421 |
| 2025-08-28 | 1.310 | 1.340 | 1.310 | 1.310 | 1.310 | 791 |
| 2025-08-27 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 12,307 |
| 2025-08-26 | 1.360 | 1.360 | 1.320 | 1.340 | 1.340 | 644 |
| 2025-08-25 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 736 |
| 2025-08-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 874 |
| 2025-08-21 | 1.340 | 1.340 | 1.310 | 1.330 | 1.330 | 332 |
| 2025-08-20 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 3,178 |
| 2025-08-19 | 1.390 | 1.390 | 1.310 | 1.330 | 1.330 | 5,484 |
| 2025-08-18 | 1.370 | 1.390 | 1.350 | 1.390 | 1.390 | 5,784 |
| 2025-08-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 28,678 |
| 2025-08-14 | 1.350 | 1.410 | 1.350 | 1.390 | 1.390 | 15,979 |
| 2025-08-13 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 8,289 |
| 2025-08-12 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 36,166 |
| 2025-08-11 | 1.380 | 1.410 | 1.350 | 1.370 | 1.370 | 1,165 |
| 2025-08-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,457 |
| 2025-08-07 | 1.390 | 1.390 | 1.360 | 1.380 | 1.380 | 337 |
| 2025-08-06 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 511 |
| 2025-08-05 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 217 |
| 2025-08-04 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 925 |
| 2025-08-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 492 |
| 2025-07-31 | 1.410 | 1.410 | 1.370 | 1.410 | 1.410 | 649 |
| 2025-07-30 | 1.400 | 1.430 | 1.370 | 1.420 | 1.420 | 1,868 |
| 2025-07-29 | 1.370 | 1.400 | 1.370 | 1.370 | 1.370 | 284 |
| 2025-07-28 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 370 |
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.