USIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2,407 |
| 2025-07-24 | 4.340 | 4.530 | 4.330 | 4.350 | 4.350 | 2,428 |
| 2025-07-23 | 4.330 | 4.520 | 4.150 | 4.430 | 4.430 | 3,975 |
| 2025-07-22 | 4.140 | 4.460 | 4.140 | 4.290 | 4.290 | 4,069 |
| 2025-07-21 | 4.060 | 4.150 | 4.020 | 4.140 | 4.140 | 4,615 |
| 2025-07-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,630 |
| 2025-07-17 | 4.110 | 4.220 | 4.100 | 4.190 | 4.190 | 2,438 |
| 2025-07-16 | 4.200 | 4.210 | 4.050 | 4.110 | 4.110 | 3,794 |
| 2025-07-15 | 4.310 | 4.310 | 4.200 | 4.230 | 4.230 | 2,473 |
| 2025-07-14 | 4.410 | 4.410 | 4.250 | 4.310 | 4.310 | 3,092 |
| 2025-07-11 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1,969 |
| 2025-07-10 | 4.250 | 4.460 | 4.180 | 4.330 | 4.330 | 2,385 |
| 2025-07-09 | 4.360 | 4.390 | 4.250 | 4.250 | 4.250 | 2,418 |
| 2025-07-08 | 4.380 | 4.450 | 4.350 | 4.350 | 4.350 | 1,895 |
| 2025-07-07 | 4.480 | 4.480 | 4.350 | 4.360 | 4.360 | 2,967 |
| 2025-07-04 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 2,617 |
| 2025-07-03 | 4.360 | 4.460 | 4.280 | 4.390 | 4.390 | 3,069 |
| 2025-07-02 | 4.120 | 4.360 | 4.120 | 4.270 | 4.270 | 3,071 |
| 2025-07-01 | 4.140 | 4.200 | 4.110 | 4.170 | 4.170 | 3,335 |
| 2025-06-30 | 4.200 | 4.200 | 4.100 | 4.140 | 4.140 | 3,991 |
| 2025-06-27 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,604 |
| 2025-06-26 | 4.100 | 4.140 | 4.060 | 4.100 | 4.100 | 3,774 |
| 2025-06-25 | 4.240 | 4.240 | 4.020 | 4.050 | 4.050 | 5,602 |
| 2025-06-24 | 4.440 | 4.440 | 4.190 | 4.190 | 4.190 | 4,898 |
| 2025-06-23 | 4.470 | 4.550 | 4.270 | 4.480 | 4.480 | 5,899 |
| 2025-06-20 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 5,939 |
| 2025-06-18 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 6,064 |
| 2025-06-17 | 4.940 | 4.940 | 4.580 | 4.640 | 4.640 | 10,396 |
| 2025-06-16 | 4.890 | 4.940 | 4.800 | 4.860 | 4.860 | 3,462 |
| 2025-06-13 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 7,364 |
| 2025-06-12 | 5.030 | 5.090 | 4.970 | 5.030 | 5.030 | 2,476 |
| 2025-06-11 | 5.110 | 5.110 | 5.000 | 5.030 | 5.030 | 2,041 |
| 2025-06-10 | 5.180 | 5.190 | 5.060 | 5.080 | 5.080 | 1,637 |
| 2025-06-09 | 5.010 | 5.180 | 5.010 | 5.100 | 5.100 | 1,921 |
| 2025-06-06 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1,814 |
| 2025-06-05 | 5.090 | 5.170 | 5.050 | 5.050 | 5.050 | 1,895 |
| 2025-06-04 | 5.200 | 5.230 | 5.080 | 5.080 | 5.080 | 1,584 |
| 2025-06-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,582 |
| 2025-06-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 3,355 |
| 2025-05-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 3,797 |
| 2025-05-29 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 2,047 |
| 2025-05-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 4,026 |
| 2025-05-27 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 2,134 |
| 2025-05-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,577 |
| 2025-05-23 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 2,043 |
| 2025-05-22 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 3,027 |
| 2025-05-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,955 |
| 2025-05-20 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 1,792 |
| 2025-05-19 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 1,673 |
| 2025-05-16 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 2,136 |
| 2025-05-15 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 1,598 |
| 2025-05-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,321 |
| 2025-05-13 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1,593 |
| 2025-05-12 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 2,591 |
| 2025-05-09 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-05-06 | 5.380 | 5.490 | 5.350 | 5.460 | 5.460 | 1,718 |
| 2025-05-05 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 2,674 |
| 2025-05-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 3,871 |
| 2025-04-30 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 3,070 |
| 2025-04-29 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1,393 |
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.