USIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 2,181 |
| 2026-01-15 | 6.790 | 6.790 | 6.510 | 6.510 | 6.510 | 2,395 |
| 2026-01-14 | 6.650 | 6.790 | 6.560 | 6.790 | 6.790 | 1,980 |
| 2026-01-13 | 6.620 | 6.660 | 6.550 | 6.560 | 6.560 | 2,025 |
| 2026-01-12 | 6.420 | 6.700 | 6.420 | 6.700 | 6.700 | 2,956 |
| 2026-01-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,096 |
| 2026-01-08 | 6.420 | 6.610 | 6.350 | 6.540 | 6.540 | 2,467 |
| 2026-01-07 | 6.370 | 6.470 | 6.280 | 6.350 | 6.350 | 4,221 |
| 2026-01-06 | 6.110 | 6.360 | 6.080 | 6.340 | 6.340 | 3,854 |
| 2026-01-05 | 5.870 | 6.180 | 5.870 | 6.180 | 6.180 | 2,975 |
| 2026-01-02 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 1,969 |
| 2025-12-30 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 1,764 |
| 2025-12-29 | 5.890 | 5.930 | 5.800 | 5.850 | 5.850 | 1,812 |
| 2025-12-26 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 878 |
| 2025-12-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,100 |
| 2025-12-22 | 5.750 | 5.970 | 5.750 | 5.810 | 5.810 | 2,277 |
| 2025-12-19 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 1,484 |
| 2025-12-18 | 5.910 | 5.930 | 5.760 | 5.800 | 5.800 | 1,518 |
| 2025-12-17 | 5.840 | 5.910 | 5.700 | 5.860 | 5.860 | 1,351 |
| 2025-12-16 | 5.800 | 5.920 | 5.800 | 5.830 | 5.830 | 1,708 |
| 2025-12-15 | 5.840 | 5.950 | 5.790 | 5.810 | 5.810 | 2,394 |
| 2025-12-12 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1,497 |
| 2025-12-11 | 6.130 | 6.130 | 5.810 | 5.820 | 5.820 | 3,282 |
| 2025-12-10 | 5.850 | 6.140 | 5.800 | 6.080 | 6.080 | 4,965 |
| 2025-12-09 | 5.550 | 5.810 | 5.520 | 5.740 | 5.740 | 2,284 |
| 2025-12-08 | 5.530 | 5.660 | 5.510 | 5.560 | 5.560 | 1,647 |
| 2025-12-05 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 1,848 |
| 2025-12-04 | 5.710 | 5.810 | 5.650 | 5.670 | 5.670 | 3,169 |
| 2025-12-03 | 5.370 | 5.790 | 5.370 | 5.700 | 5.700 | 4,858 |
| 2025-12-02 | 5.300 | 5.370 | 5.280 | 5.310 | 5.310 | 1,589 |
| 2025-12-01 | 5.350 | 5.370 | 5.250 | 5.300 | 5.300 | 1,572 |
| 2025-11-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,486 |
| 2025-11-27 | 5.260 | 5.400 | 5.250 | 5.360 | 5.360 | 1,387 |
| 2025-11-26 | 5.310 | 5.450 | 5.260 | 5.350 | 5.350 | 2,767 |
| 2025-11-25 | 5.030 | 5.320 | 5.030 | 5.320 | 5.320 | 2,881 |
| 2025-11-24 | 5.160 | 5.230 | 5.060 | 5.060 | 5.060 | 2,131 |
| 2025-11-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,298 |
| 2025-11-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,801 |
| 2025-11-18 | 5.200 | 5.220 | 5.120 | 5.120 | 5.120 | 1,392 |
| 2025-11-17 | 5.110 | 5.250 | 5.110 | 5.160 | 5.160 | 2,436 |
| 2025-11-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,930 |
| 2025-11-13 | 5.310 | 5.340 | 5.200 | 5.200 | 5.200 | 2,185 |
| 2025-11-12 | 5.270 | 5.340 | 5.210 | 5.260 | 5.260 | 1,605 |
| 2025-11-11 | 5.380 | 5.440 | 5.250 | 5.280 | 5.280 | 3,557 |
| 2025-11-10 | 5.460 | 5.470 | 5.270 | 5.320 | 5.320 | 2,235 |
| 2025-11-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,895 |
| 2025-11-06 | 5.750 | 5.760 | 5.380 | 5.460 | 5.460 | 4,454 |
| 2025-11-05 | 5.460 | 5.810 | 5.420 | 5.710 | 5.710 | 7,155 |
| 2025-11-04 | 5.450 | 5.450 | 5.310 | 5.420 | 5.420 | 1,949 |
| 2025-11-03 | 5.620 | 5.640 | 5.400 | 5.520 | 5.520 | 2,726 |
| 2025-10-31 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,881 |
| 2025-10-30 | 5.370 | 5.500 | 5.290 | 5.500 | 5.500 | 2,212 |
| 2025-10-29 | 5.450 | 5.470 | 5.230 | 5.260 | 5.260 | 2,373 |
| 2025-10-28 | 5.390 | 5.490 | 5.310 | 5.450 | 5.450 | 3,385 |
| 2025-10-27 | 4.890 | 5.430 | 4.860 | 5.430 | 5.430 | 7,434 |
| 2025-10-24 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 5,585 |
| 2025-10-23 | 4.880 | 4.990 | 4.870 | 4.990 | 4.990 | 1,867 |
| 2025-10-22 | 4.950 | 4.990 | 4.850 | 4.850 | 4.850 | 1,982 |
| 2025-10-21 | 4.820 | 4.960 | 4.730 | 4.870 | 4.870 | 3,837 |
| 2025-10-20 | 4.770 | 4.840 | 4.740 | 4.810 | 4.810 | 2,631 |
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.