UCAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.230 | 1.360 | 1.210 | 1.230 | 1.230 | 1,801 |
| 2026-10-06 | 1.170 | 1.230 | 1.140 | 1.230 | 1.230 | 850 |
| 2026-10-05 | 1.140 | 1.170 | 1.130 | 1.170 | 1.170 | 478 |
| 2026-10-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 102 |
| 2026-10-01 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 191 |
| 2026-09-28 | 1.120 | 1.170 | 1.120 | 1.140 | 1.140 | 434 |
| 2026-09-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 311 |
| 2026-09-24 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 378 |
| 2026-09-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 385 |
| 2026-09-22 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 140 |
| 2026-09-21 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 456 |
| 2026-09-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 599 |
| 2026-09-17 | 1.160 | 1.160 | 1.120 | 1.130 | 1.130 | 641 |
| 2026-09-16 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 367 |
| 2026-09-15 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 144 |
| 2026-09-14 | 1.170 | 1.180 | 1.150 | 1.170 | 1.170 | 272 |
| 2026-09-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 214 |
| 2026-09-10 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 174 |
| 2026-09-09 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 361 |
| 2026-09-08 | 1.170 | 1.200 | 1.140 | 1.170 | 1.170 | 1,104 |
| 2026-09-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-09-04 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 212 |
| 2026-09-03 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 353 |
| 2026-09-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 480 |
| 2026-09-01 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 70 |
| 2026-08-31 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 391 |
| 2026-08-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 381 |
| 2026-08-27 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 321 |
| 2026-08-26 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 302 |
| 2026-08-25 | 1.130 | 1.140 | 1.130 | 1.130 | 1.130 | 75 |
| 2026-08-24 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 495 |
| 2026-08-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 337 |
| 2026-08-20 | 1.130 | 1.140 | 1.110 | 1.130 | 1.130 | 265 |
| 2026-08-19 | 1.120 | 1.140 | 1.120 | 1.130 | 1.130 | 511 |
| 2026-08-18 | 1.140 | 1.170 | 1.140 | 1.140 | 1.140 | 212 |
| 2026-08-17 | 1.160 | 1.190 | 1.130 | 1.160 | 1.160 | 1,134 |
| 2026-08-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 998 |
| 2026-08-13 | 1.150 | 1.190 | 1.140 | 1.140 | 1.140 | 691 |
| 2026-08-12 | 1.140 | 1.240 | 1.110 | 1.150 | 1.150 | 1,036 |
| 2026-08-11 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 497 |
| 2026-08-10 | 1.130 | 1.150 | 1.120 | 1.140 | 1.140 | 328 |
| 2026-08-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 258 |
| 2026-08-06 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 100 |
| 2026-08-05 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 230 |
| 2026-08-04 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 158 |
| 2026-08-03 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 424 |
| 2026-07-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 219 |
| 2026-07-30 | 1.120 | 1.140 | 1.110 | 1.120 | 1.120 | 208 |
| 2026-07-29 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 301 |
| 2026-07-28 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 924 |
| 2026-07-27 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 191 |
| 2026-07-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 448 |
| 2026-07-23 | 1.160 | 1.170 | 1.120 | 1.170 | 1.170 | 1,595 |
| 2026-07-22 | 1.180 | 1.210 | 1.160 | 1.180 | 1.180 | 383 |
| 2026-07-21 | 1.240 | 1.240 | 1.180 | 1.190 | 1.190 | 430 |
| 2026-07-20 | 1.200 | 1.210 | 1.130 | 1.210 | 1.210 | 488 |
| 2026-07-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 288 |
| 2026-07-16 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 53 |
| 2026-07-15 | 1.230 | 1.240 | 1.200 | 1.220 | 1.220 | 255 |
| 2026-07-14 | 1.220 | 1.280 | 1.180 | 1.210 | 1.210 | 1,333 |
Page 1 of 4 · 240 trading daysOlder →
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.