USIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 7.610 | 7.690 | 7.510 | 7.600 | 7.600 | 1,442 |
| 2026-07-10 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 1,770 |
| 2026-07-09 | 7.590 | 7.650 | 7.480 | 7.650 | 7.650 | 1,147 |
| 2026-07-08 | 7.560 | 7.610 | 7.390 | 7.540 | 7.540 | 1,347 |
| 2026-07-07 | 7.990 | 7.990 | 7.590 | 7.720 | 7.720 | 1,350 |
| 2026-07-06 | 7.950 | 8.000 | 7.720 | 8.000 | 8.000 | 909 |
| 2026-07-03 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1,164 |
| 2026-07-02 | 7.900 | 8.000 | 7.710 | 7.710 | 7.710 | 1,422 |
| 2026-07-01 | 7.810 | 7.880 | 7.440 | 7.880 | 7.880 | 1,173 |
| 2026-06-30 | 7.680 | 7.790 | 7.510 | 7.760 | 7.760 | 1,300 |
| 2026-06-29 | 7.660 | 7.670 | 7.400 | 7.590 | 7.590 | 1,368 |
| 2026-06-26 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 2,131 |
| 2026-06-25 | 7.760 | 7.900 | 7.680 | 7.680 | 7.680 | 1,614 |
| 2026-06-24 | 7.730 | 7.960 | 7.730 | 7.820 | 7.820 | 1,333 |
| 2026-06-23 | 8.310 | 8.310 | 7.850 | 7.850 | 7.850 | 2,920 |
| 2026-06-22 | 8.180 | 8.430 | 8.170 | 8.370 | 8.370 | 1,428 |
| 2026-06-19 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 2,008 |
| 2026-06-18 | 8.540 | 8.670 | 8.250 | 8.250 | 8.250 | 2,061 |
| 2026-06-17 | 8.960 | 9.230 | 8.570 | 8.700 | 8.700 | 2,238 |
| 2026-06-16 | 9.620 | 9.760 | 9.060 | 9.080 | 9.080 | 3,589 |
| 2026-06-15 | 9.560 | 10.590 | 9.360 | 9.720 | 9.720 | 4,838 |
| 2026-06-12 | 9.410 | 9.770 | 9.410 | 9.760 | 9.760 | 1,478 |
| 2026-06-11 | 9.580 | 9.640 | 9.280 | 9.450 | 9.450 | 2,468 |
| 2026-06-10 | 9.480 | 9.760 | 9.460 | 9.600 | 9.600 | 2,214 |
| 2026-06-09 | 9.540 | 9.920 | 9.410 | 9.680 | 9.680 | 2,514 |
| 2026-06-08 | 10.040 | 10.040 | 9.650 | 9.650 | 9.650 | 2,823 |
| 2026-06-05 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 3,133 |
| 2026-06-03 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 3,749 |
| 2026-06-02 | 10.010 | 10.930 | 10.010 | 10.720 | 10.720 | 5,399 |
| 2026-06-01 | 10.050 | 10.170 | 9.800 | 10.160 | 10.160 | 2,818 |
| 2026-05-29 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 3,555 |
| 2026-05-28 | 9.500 | 9.890 | 9.500 | 9.800 | 9.800 | 3,482 |
| 2026-05-27 | 9.080 | 9.570 | 9.080 | 9.560 | 9.560 | 2,532 |
| 2026-05-26 | 9.340 | 9.350 | 8.900 | 8.900 | 8.900 | 2,000 |
| 2026-05-25 | 9.690 | 9.690 | 9.030 | 9.540 | 9.540 | 4,784 |
| 2026-05-22 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 4,486 |
| 2026-05-21 | 9.040 | 9.320 | 8.980 | 9.020 | 9.020 | 2,444 |
| 2026-05-20 | 8.570 | 9.080 | 8.560 | 8.980 | 8.980 | 3,047 |
| 2026-05-19 | 8.390 | 8.690 | 8.360 | 8.610 | 8.610 | 2,466 |
| 2026-05-18 | 8.590 | 8.850 | 8.360 | 8.530 | 8.530 | 3,289 |
| 2026-05-15 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 3,877 |
| 2026-05-14 | 8.530 | 9.380 | 8.530 | 9.200 | 9.200 | 4,154 |
| 2026-05-13 | 8.510 | 8.800 | 8.480 | 8.670 | 8.670 | 1,937 |
| 2026-05-12 | 8.810 | 8.810 | 8.390 | 8.480 | 8.480 | 2,481 |
| 2026-05-11 | 8.710 | 8.970 | 8.710 | 8.720 | 8.720 | 4,776 |
| 2026-05-08 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 5,292 |
| 2026-05-07 | 8.260 | 8.500 | 8.230 | 8.390 | 8.390 | 2,270 |
| 2026-05-06 | 8.420 | 8.580 | 8.240 | 8.270 | 8.270 | 3,090 |
| 2026-05-05 | 7.970 | 8.340 | 7.880 | 8.200 | 8.200 | 3,080 |
| 2026-05-04 | 8.050 | 8.100 | 7.900 | 7.970 | 7.970 | 3,507 |
| 2026-04-30 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 2,772 |
| 2026-04-29 | 7.800 | 8.050 | 7.550 | 7.800 | 7.800 | 8,003 |
| 2026-04-28 | 7.980 | 8.060 | 7.790 | 7.950 | 7.950 | 3,586 |
| 2026-04-27 | 7.550 | 7.990 | 7.550 | 7.900 | 7.900 | 7,220 |
| 2026-04-24 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 10,042 |
| 2026-04-23 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 3,566 |
| 2026-04-22 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 9,514 |
| 2026-04-20 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 2,219 |
| 2026-04-17 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 2,203 |
| 2026-04-16 | 6.840 | 7.070 | 6.840 | 6.920 | 6.920 | 1,530 |
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.