USIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.810 | 5.810 | 5.650 | 5.650 | 5.650 | 1,600 |
| 2025-04-25 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 2,364 |
| 2025-04-24 | 6.040 | 6.290 | 5.700 | 5.740 | 5.740 | 5,270 |
| 2025-04-23 | 5.770 | 6.040 | 5.760 | 5.940 | 5.940 | 3,494 |
| 2025-04-22 | 5.530 | 5.780 | 5.530 | 5.710 | 5.710 | 2,253 |
| 2025-04-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,682 |
| 2025-04-16 | 5.590 | 5.590 | 5.400 | 5.530 | 5.530 | 2,203 |
| 2025-04-15 | 5.500 | 5.640 | 5.470 | 5.560 | 5.560 | 1,761 |
| 2025-04-14 | 5.420 | 5.560 | 5.400 | 5.520 | 5.520 | 1,465 |
| 2025-04-11 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 1,576 |
| 2025-04-10 | 5.460 | 5.650 | 5.240 | 5.650 | 5.650 | 1,870 |
| 2025-04-09 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 3,363 |
| 2025-04-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 3,066 |
| 2025-04-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,881 |
| 2025-04-04 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 4,282 |
| 2025-04-03 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 1,382 |
| 2025-04-02 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 1,519 |
| 2025-04-01 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 2,611 |
| 2025-03-31 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 1,710 |
| 2025-03-28 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 2,483 |
| 2025-03-27 | 5.890 | 6.020 | 5.840 | 5.930 | 5.930 | 1,035 |
| 2025-03-26 | 5.800 | 5.980 | 5.800 | 5.820 | 5.820 | 1,260 |
| 2025-03-25 | 5.860 | 5.970 | 5.830 | 5.830 | 5.830 | 1,404 |
| 2025-03-24 | 5.780 | 5.980 | 5.710 | 5.800 | 5.800 | 2,074 |
| 2025-03-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,782 |
| 2025-03-20 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 1,689 |
| 2025-03-19 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1,457 |
| 2025-03-18 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 1,454 |
| 2025-03-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,780 |
| 2025-03-14 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 2,125 |
| 2025-03-13 | 5.740 | 5.970 | 5.690 | 5.720 | 5.720 | 2,305 |
| 2025-03-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,939 |
| 2025-03-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,787 |
| 2025-03-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,537 |
| 2025-03-07 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 2,570 |
| 2025-03-06 | 5.790 | 5.900 | 5.740 | 5.870 | 5.870 | 1,845 |
| 2025-03-05 | 5.660 | 5.840 | 5.640 | 5.730 | 5.730 | 1,076 |
| 2025-02-28 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 2,589 |
| 2025-02-27 | 5.830 | 5.940 | 5.800 | 5.930 | 5.930 | 1,158 |
| 2025-02-26 | 5.780 | 5.900 | 5.750 | 5.800 | 5.800 | 1,481 |
| 2025-02-25 | 5.750 | 5.820 | 5.700 | 5.720 | 5.720 | 1,308 |
| 2025-02-24 | 5.900 | 5.950 | 5.710 | 5.810 | 5.810 | 1,992 |
| 2025-02-21 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2,190 |
| 2025-02-20 | 6.050 | 6.120 | 5.990 | 6.100 | 6.100 | 1,366 |
| 2025-02-19 | 6.010 | 6.160 | 5.960 | 5.960 | 5.960 | 3,272 |
| 2025-02-18 | 5.930 | 6.030 | 5.870 | 6.010 | 6.010 | 3,532 |
| 2025-02-17 | 5.730 | 6.000 | 5.730 | 5.820 | 5.820 | 3,336 |
| 2025-02-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2,275 |
| 2025-02-13 | 5.580 | 5.790 | 5.520 | 5.790 | 5.790 | 1,938 |
| 2025-02-12 | 5.890 | 5.890 | 5.500 | 5.520 | 5.520 | 3,168 |
| 2025-02-11 | 5.640 | 5.850 | 5.500 | 5.850 | 5.850 | 3,400 |
| 2025-02-10 | 5.350 | 5.650 | 5.330 | 5.610 | 5.610 | 3,084 |
| 2025-02-07 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 3,035 |
| 2025-02-06 | 5.310 | 5.540 | 5.310 | 5.530 | 5.530 | 2,288 |
| 2025-02-05 | 5.370 | 5.380 | 5.210 | 5.380 | 5.380 | 2,243 |
| 2025-02-04 | 5.400 | 5.410 | 5.310 | 5.310 | 5.310 | 2,087 |
| 2025-02-03 | 5.600 | 5.600 | 5.330 | 5.390 | 5.390 | 3,449 |
| 2025-01-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,291 |
| 2025-01-30 | 5.240 | 5.600 | 5.240 | 5.490 | 5.490 | 3,988 |
| 2025-01-29 | 5.210 | 5.320 | 5.210 | 5.240 | 5.240 | 2,344 |
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.