UCAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 14,778 |
| 2025-04-25 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 19,774 |
| 2025-04-24 | 1.660 | 1.660 | 1.600 | 1.620 | 1.620 | 10,255 |
| 2025-04-23 | 1.700 | 1.750 | 1.640 | 1.660 | 1.660 | 1,244 |
| 2025-04-22 | 1.620 | 1.720 | 1.580 | 1.640 | 1.640 | 13,780 |
| 2025-04-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 59,604 |
| 2025-04-16 | 1.560 | 1.600 | 1.540 | 1.600 | 1.600 | 85,716 |
| 2025-04-15 | 1.540 | 1.550 | 1.520 | 1.550 | 1.550 | 13,742 |
| 2025-04-14 | 1.550 | 1.610 | 1.510 | 1.520 | 1.520 | 176,166 |
| 2025-04-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 26,344 |
| 2025-04-10 | 1.550 | 1.610 | 1.490 | 1.610 | 1.610 | 122,494 |
| 2025-04-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 77,269 |
| 2025-04-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 46,024 |
| 2025-04-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 155,362 |
| 2025-04-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,105 |
| 2025-04-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 438,107 |
| 2025-04-02 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 12,293 |
| 2025-04-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 77,642 |
| 2025-03-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 20,876 |
| 2025-03-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 106,931 |
| 2025-03-27 | 1.520 | 1.700 | 1.500 | 1.510 | 1.510 | 9,205 |
| 2025-03-26 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 93,025 |
| 2025-03-25 | 1.490 | 1.520 | 1.470 | 1.520 | 1.520 | 18,292 |
| 2025-03-24 | 1.520 | 1.520 | 1.460 | 1.490 | 1.490 | 111,935 |
| 2025-03-21 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 14,701 |
| 2025-03-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 11,769 |
| 2025-03-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,136 |
| 2025-03-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 698 |
| 2025-03-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 19,028 |
| 2025-03-14 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 81,599 |
| 2025-03-13 | 1.460 | 1.480 | 1.440 | 1.440 | 1.440 | 14,985 |
| 2025-03-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 25,557 |
| 2025-03-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 203,509 |
| 2025-03-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3,014 |
| 2025-03-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 61,436 |
| 2025-03-06 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 701 |
| 2025-03-05 | 1.430 | 1.440 | 1.390 | 1.400 | 1.400 | 27,551 |
| 2025-02-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 10,837 |
| 2025-02-27 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 688 |
| 2025-02-26 | 1.410 | 1.420 | 1.390 | 1.420 | 1.420 | 849 |
| 2025-02-25 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 455 |
| 2025-02-24 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 707 |
| 2025-02-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 19,589 |
| 2025-02-20 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 12,289 |
| 2025-02-19 | 1.480 | 1.480 | 1.410 | 1.430 | 1.430 | 1,150 |
| 2025-02-18 | 1.440 | 1.540 | 1.410 | 1.450 | 1.450 | 153,896 |
| 2025-02-17 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 1,064 |
| 2025-02-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 11,419 |
| 2025-02-13 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 4,230 |
| 2025-02-12 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 850 |
| 2025-02-11 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 41,738 |
| 2025-02-10 | 1.470 | 1.480 | 1.430 | 1.460 | 1.460 | 1,299 |
| 2025-02-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 46,101 |
| 2025-02-06 | 1.470 | 1.500 | 1.450 | 1.500 | 1.500 | 120,129 |
| 2025-02-05 | 1.540 | 1.540 | 1.340 | 1.480 | 1.480 | 98,444 |
| 2025-02-04 | 1.560 | 1.560 | 1.510 | 1.530 | 1.530 | 895 |
| 2025-02-03 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 1,514 |
| 2025-01-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,934 |
| 2025-01-30 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 47,395 |
| 2025-01-29 | 1.550 | 1.590 | 1.540 | 1.540 | 1.540 | 1,461 |
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.