UCAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.570 | 1.600 | 1.530 | 1.560 | 1.560 | 6,490 |
| 2025-01-27 | 1.760 | 1.760 | 1.500 | 1.610 | 1.610 | 27,294 |
| 2025-01-24 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 682 |
| 2025-01-23 | 1.810 | 1.810 | 1.770 | 1.810 | 1.810 | 5,420 |
| 2025-01-22 | 1.820 | 1.840 | 1.790 | 1.830 | 1.830 | 53,517 |
| 2025-01-21 | 1.860 | 1.860 | 1.790 | 1.790 | 1.790 | 1,140 |
| 2025-01-20 | 1.860 | 1.860 | 1.810 | 1.830 | 1.830 | 8,301 |
| 2025-01-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 85,816 |
| 2025-01-16 | 1.830 | 1.830 | 1.810 | 1.820 | 1.820 | 41,810 |
| 2025-01-15 | 1.820 | 1.840 | 1.810 | 1.810 | 1.810 | 996 |
| 2025-01-14 | 1.810 | 1.850 | 1.790 | 1.800 | 1.800 | 90,094 |
| 2025-01-13 | 1.820 | 1.850 | 1.800 | 1.820 | 1.820 | 21,902 |
| 2025-01-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 598 |
| 2025-01-09 | 1.800 | 1.850 | 1.760 | 1.800 | 1.800 | 63,538 |
| 2025-01-08 | 1.880 | 1.880 | 1.810 | 1.840 | 1.840 | 40,827 |
| 2025-01-07 | 1.840 | 1.890 | 1.820 | 1.860 | 1.860 | 134,907 |
| 2025-01-06 | 1.820 | 1.850 | 1.790 | 1.820 | 1.820 | 101,713 |
| 2025-01-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 118,078 |
| 2025-01-02 | 1.900 | 1.910 | 1.810 | 1.840 | 1.840 | 275,036 |
| 2024-12-30 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 275,763 |
| 2024-12-27 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 663 |
| 2024-12-26 | 1.800 | 1.830 | 1.780 | 1.830 | 1.830 | 917 |
| 2024-12-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 26,516 |
| 2024-12-20 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 79,283 |
| 2024-12-19 | 1.880 | 1.880 | 1.790 | 1.830 | 1.830 | 24,281 |
| 2024-12-18 | 1.870 | 1.890 | 1.840 | 1.860 | 1.860 | 1,237 |
| 2024-12-17 | 1.870 | 1.890 | 1.840 | 1.840 | 1.840 | 35,782 |
| 2024-12-16 | 1.910 | 1.910 | 1.850 | 1.870 | 1.870 | 174,275 |
| 2024-12-13 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 631 |
| 2024-12-12 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,545 |
| 2024-12-11 | 1.920 | 1.920 | 1.880 | 1.910 | 1.910 | 943 |
| 2024-12-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
← NewerPage 8 of 8 · 452 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.