USIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,607 |
| 2025-10-16 | 4.630 | 4.720 | 4.620 | 4.670 | 4.670 | 1,520 |
| 2025-10-15 | 4.540 | 4.720 | 4.530 | 4.630 | 4.630 | 2,205 |
| 2025-10-14 | 4.320 | 4.640 | 4.320 | 4.550 | 4.550 | 2,291 |
| 2025-10-13 | 4.330 | 4.490 | 4.320 | 4.390 | 4.390 | 1,804 |
| 2025-10-10 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1,863 |
| 2025-10-09 | 4.480 | 4.490 | 4.390 | 4.390 | 4.390 | 1,313 |
| 2025-10-08 | 4.480 | 4.550 | 4.430 | 4.440 | 4.440 | 1,780 |
| 2025-10-07 | 4.600 | 4.700 | 4.370 | 4.430 | 4.430 | 3,171 |
| 2025-10-06 | 4.410 | 4.630 | 4.400 | 4.630 | 4.630 | 3,282 |
| 2025-10-03 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,809 |
| 2025-10-02 | 4.430 | 4.430 | 4.290 | 4.350 | 4.350 | 1,961 |
| 2025-10-01 | 4.270 | 4.390 | 4.220 | 4.290 | 4.290 | 2,730 |
| 2025-09-30 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 3,966 |
| 2025-09-29 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 2,183 |
| 2025-09-26 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,168 |
| 2025-09-25 | 4.540 | 4.610 | 4.480 | 4.610 | 4.610 | 2,066 |
| 2025-09-24 | 4.480 | 4.570 | 4.450 | 4.500 | 4.500 | 1,895 |
| 2025-09-23 | 4.450 | 4.530 | 4.430 | 4.510 | 4.510 | 1,743 |
| 2025-09-22 | 4.500 | 4.550 | 4.390 | 4.550 | 4.550 | 3,277 |
| 2025-09-19 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 3,530 |
| 2025-09-18 | 4.630 | 4.660 | 4.420 | 4.450 | 4.450 | 4,018 |
| 2025-09-17 | 4.590 | 4.690 | 4.530 | 4.580 | 4.580 | 1,973 |
| 2025-09-16 | 4.580 | 4.610 | 4.480 | 4.610 | 4.610 | 1,604 |
| 2025-09-15 | 4.500 | 4.550 | 4.480 | 4.550 | 4.550 | 1,955 |
| 2025-09-12 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,140 |
| 2025-09-11 | 4.520 | 4.590 | 4.480 | 4.590 | 4.590 | 1,557 |
| 2025-09-10 | 4.500 | 4.600 | 4.500 | 4.550 | 4.550 | 1,519 |
| 2025-09-09 | 4.590 | 4.820 | 4.550 | 4.610 | 4.610 | 2,359 |
| 2025-09-08 | 4.600 | 4.790 | 4.600 | 4.680 | 4.680 | 2,900 |
| 2025-09-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2,764 |
| 2025-09-04 | 4.300 | 4.500 | 4.300 | 4.440 | 4.440 | 2,392 |
| 2025-09-03 | 4.390 | 4.400 | 4.310 | 4.310 | 4.310 | 2,009 |
| 2025-09-02 | 4.360 | 4.450 | 4.300 | 4.380 | 4.380 | 2,337 |
| 2025-09-01 | 4.480 | 4.480 | 4.320 | 4.420 | 4.420 | 2,621 |
| 2025-08-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,586 |
| 2025-08-28 | 4.210 | 4.640 | 4.210 | 4.540 | 4.540 | 2,977 |
| 2025-08-27 | 4.230 | 4.370 | 4.230 | 4.340 | 4.340 | 2,348 |
| 2025-08-26 | 4.340 | 4.380 | 4.240 | 4.320 | 4.320 | 1,892 |
| 2025-08-25 | 4.300 | 4.390 | 4.290 | 4.310 | 4.310 | 2,086 |
| 2025-08-22 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,897 |
| 2025-08-21 | 4.280 | 4.280 | 4.200 | 4.230 | 4.230 | 2,077 |
| 2025-08-20 | 4.250 | 4.310 | 4.210 | 4.230 | 4.230 | 1,490 |
| 2025-08-19 | 4.280 | 4.390 | 4.200 | 4.360 | 4.360 | 1,704 |
| 2025-08-18 | 4.250 | 4.290 | 4.170 | 4.240 | 4.240 | 2,047 |
| 2025-08-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,409 |
| 2025-08-14 | 4.400 | 4.400 | 4.160 | 4.220 | 4.220 | 2,987 |
| 2025-08-13 | 4.520 | 4.580 | 4.410 | 4.440 | 4.440 | 1,789 |
| 2025-08-12 | 4.520 | 4.610 | 4.490 | 4.610 | 4.610 | 1,235 |
| 2025-08-11 | 4.610 | 4.720 | 4.500 | 4.500 | 4.500 | 1,844 |
| 2025-08-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,860 |
| 2025-08-07 | 4.630 | 4.770 | 4.530 | 4.630 | 4.630 | 1,867 |
| 2025-08-06 | 4.430 | 4.860 | 4.430 | 4.640 | 4.640 | 3,509 |
| 2025-08-05 | 4.600 | 4.600 | 4.430 | 4.450 | 4.450 | 1,883 |
| 2025-08-04 | 4.470 | 4.630 | 4.470 | 4.610 | 4.610 | 2,303 |
| 2025-08-01 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 3,817 |
| 2025-07-31 | 4.250 | 4.590 | 4.160 | 4.590 | 4.590 | 4,280 |
| 2025-07-30 | 4.280 | 4.280 | 4.190 | 4.200 | 4.200 | 1,733 |
| 2025-07-29 | 4.140 | 4.270 | 4.140 | 4.270 | 4.270 | 1,538 |
| 2025-07-28 | 4.310 | 4.310 | 4.140 | 4.270 | 4.270 | 1,868 |
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.