USIM3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	6.940	6.940	6.700	6.760	6.760	1,825
2026-04-14	6.940	7.040	6.860	6.940	6.940	1,706
2026-04-13	7.130	7.130	6.850	6.970	6.970	2,258
2026-04-10	7.110	7.110	7.110	7.110	7.110	3,121
2026-04-09	7.120	7.650	7.120	7.560	7.560	4,691
2026-04-08	6.820	7.160	6.820	7.040	7.040	2,399
2026-04-07	6.660	6.890	6.640	6.700	6.700	1,571
2026-04-06	6.700	6.790	6.620	6.650	6.650	1,766
2026-04-02	6.600	6.600	6.600	6.600	6.600	1,224
2026-04-01	6.570	6.800	6.570	6.620	6.620	1,377
2026-03-31	6.700	6.740	6.580	6.610	6.610	1,348
2026-03-30	6.580	6.700	6.570	6.650	6.650	1,651
2026-03-27	6.500	6.500	6.500	6.500	6.500	884
2026-03-26	6.520	6.720	6.520	6.660	6.660	919
2026-03-25	6.660	6.800	6.640	6.670	6.670	1,989
2026-03-24	6.590	6.670	6.500	6.570	6.570	1,130
2026-03-23	6.280	6.670	6.280	6.550	6.550	1,771
2026-03-20	6.260	6.260	6.260	6.260	6.260	1,656
2026-03-19	6.480	6.480	6.120	6.360	6.360	2,001
2026-03-18	6.580	6.580	6.430	6.430	6.430	1,255
2026-03-17	6.390	6.820	6.390	6.530	6.530	2,184
2026-03-16	6.370	6.460	6.320	6.320	6.320	1,485
2026-03-13	6.410	6.410	6.410	6.410	6.410	1,738
2026-03-12	6.540	6.560	6.280	6.430	6.430	1,384
2026-03-11	6.770	6.770	6.560	6.660	6.660	1,650
2026-03-10	6.660	6.820	6.570	6.800	6.800	1,190
2026-03-09	6.560	6.770	6.350	6.770	6.770	2,259
2026-03-06	6.510	6.510	6.510	6.510	6.510	1,914
2026-03-05	6.860	7.150	6.630	6.780	6.780	1,929
2026-03-04	6.580	6.950	6.580	6.950	6.950	1,716
2026-03-03	7.050	7.050	6.470	6.700	6.700	3,135
2026-03-02	7.050	7.050	6.770	7.000	7.000	3,663
2026-02-27	7.010	7.010	7.010	7.010	7.010	3,984
2026-02-26	6.820	6.940	6.700	6.940	6.940	2,669
2026-02-25	6.490	6.870	6.490	6.850	6.850	3,906
2026-02-24	6.380	6.620	6.310	6.600	6.600	4,053
2026-02-23	6.300	6.380	6.150	6.280	6.280	1,990
2026-02-20	6.220	6.220	6.220	6.220	6.220	1,986
2026-02-19	6.320	6.350	6.190	6.320	6.320	2,671
2026-02-18	6.110	6.390	6.110	6.350	6.350	2,000
2026-02-13	6.110	6.110	6.110	6.110	6.110	3,850
2026-02-12	6.210	6.390	5.900	6.050	6.050	4,127
2026-02-11	6.150	6.340	6.110	6.340	6.340	2,330
2026-02-10	6.190	6.230	6.090	6.130	6.130	2,244
2026-02-09	6.090	6.290	6.080	6.190	6.190	2,707
2026-02-06	6.230	6.230	6.230	6.230	6.230	2,572
2026-02-05	6.530	6.530	6.370	6.440	6.440	2,755
2026-02-04	6.620	6.620	6.360	6.510	6.510	2,033
2026-02-03	6.430	6.800	6.430	6.650	6.650	2,819
2026-02-02	6.290	6.470	6.260	6.430	6.430	2,193
2026-01-30	6.650	6.660	6.350	6.510	6.510	763
2026-01-29	7.020	7.090	6.620	6.730	6.730	3,639
2026-01-28	6.400	7.100	6.400	6.950	6.950	4,881
2026-01-27	6.290	6.630	6.290	6.480	6.480	2,493
2026-01-26	6.410	6.580	6.300	6.410	6.410	2,309
2026-01-23	6.520	6.520	6.520	6.520	6.520	2,999
2026-01-22	6.180	6.560	6.180	6.400	6.400	2,686
2026-01-21	6.260	6.300	6.120	6.300	6.300	1,965
2026-01-20	6.270	6.270	6.090	6.240	6.240	2,455
2026-01-19	6.300	6.450	6.290	6.330	6.330	1,885

← NewerPage 3 of 8 · 452 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.