UCAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 546 |
| 2025-07-24 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 531 |
| 2025-07-23 | 1.410 | 1.410 | 1.380 | 1.410 | 1.410 | 652 |
| 2025-07-22 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 13,335 |
| 2025-07-21 | 1.380 | 1.430 | 1.370 | 1.370 | 1.370 | 1,818 |
| 2025-07-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 900 |
| 2025-07-17 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 14,656 |
| 2025-07-16 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 842 |
| 2025-07-15 | 1.400 | 1.430 | 1.390 | 1.410 | 1.410 | 524 |
| 2025-07-14 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 516 |
| 2025-07-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 216 |
| 2025-07-10 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 698 |
| 2025-07-09 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 253 |
| 2025-07-08 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 699 |
| 2025-07-07 | 1.470 | 1.470 | 1.430 | 1.450 | 1.450 | 843 |
| 2025-07-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 892 |
| 2025-07-03 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 565 |
| 2025-07-02 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 876 |
| 2025-07-01 | 1.410 | 1.450 | 1.400 | 1.430 | 1.430 | 1,206 |
| 2025-06-30 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 884 |
| 2025-06-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 644 |
| 2025-06-26 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 410 |
| 2025-06-25 | 1.480 | 1.500 | 1.440 | 1.460 | 1.460 | 952 |
| 2025-06-24 | 1.450 | 1.480 | 1.440 | 1.450 | 1.450 | 867 |
| 2025-06-23 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 1,008 |
| 2025-06-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 554 |
| 2025-06-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 683 |
| 2025-06-17 | 1.510 | 1.510 | 1.460 | 1.480 | 1.480 | 620 |
| 2025-06-16 | 1.520 | 1.520 | 1.460 | 1.520 | 1.520 | 1,316 |
| 2025-06-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,559 |
| 2025-06-12 | 1.510 | 1.530 | 1.490 | 1.520 | 1.520 | 380 |
| 2025-06-11 | 1.500 | 1.530 | 1.490 | 1.530 | 1.530 | 1,353 |
| 2025-06-10 | 1.490 | 1.520 | 1.490 | 1.520 | 1.520 | 435 |
| 2025-06-09 | 1.520 | 1.530 | 1.490 | 1.510 | 1.510 | 506 |
| 2025-06-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,918 |
| 2025-06-05 | 1.540 | 1.540 | 1.500 | 1.520 | 1.520 | 337 |
| 2025-06-04 | 1.530 | 1.530 | 1.480 | 1.480 | 1.480 | 879 |
| 2025-06-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 740 |
| 2025-06-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,061 |
| 2025-05-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 12,368 |
| 2025-05-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 5,666 |
| 2025-05-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 410 |
| 2025-05-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,933 |
| 2025-05-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 6,466 |
| 2025-05-23 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 838 |
| 2025-05-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 828 |
| 2025-05-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 581 |
| 2025-05-20 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,291 |
| 2025-05-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 817 |
| 2025-05-16 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 989 |
| 2025-05-15 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 13,019 |
| 2025-05-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 12,652 |
| 2025-05-13 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 449 |
| 2025-05-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 9,070 |
| 2025-05-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-05-06 | 1.670 | 1.680 | 1.630 | 1.650 | 1.650 | 9,708 |
| 2025-05-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 18,620 |
| 2025-05-02 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 34,283 |
| 2025-04-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 15,287 |
| 2025-04-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 6,053 |
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.