USIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.320 | 5.390 | 5.220 | 5.220 | 5.220 | 2,296 |
| 2025-01-27 | 5.300 | 5.370 | 5.180 | 5.260 | 5.260 | 3,046 |
| 2025-01-24 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 2,563 |
| 2025-01-23 | 5.140 | 5.290 | 5.070 | 5.130 | 5.130 | 2,600 |
| 2025-01-22 | 5.300 | 5.410 | 5.200 | 5.250 | 5.250 | 3,140 |
| 2025-01-21 | 5.050 | 5.300 | 5.020 | 5.140 | 5.140 | 3,108 |
| 2025-01-20 | 4.900 | 5.110 | 4.900 | 5.050 | 5.050 | 2,220 |
| 2025-01-17 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 2,095 |
| 2025-01-16 | 5.080 | 5.080 | 4.900 | 4.910 | 4.910 | 3,233 |
| 2025-01-15 | 4.840 | 5.100 | 4.800 | 5.000 | 5.000 | 3,003 |
| 2025-01-14 | 4.850 | 4.910 | 4.780 | 4.810 | 4.810 | 3,246 |
| 2025-01-13 | 4.860 | 4.990 | 4.750 | 4.800 | 4.800 | 2,477 |
| 2025-01-10 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 3,160 |
| 2025-01-09 | 5.000 | 5.150 | 4.820 | 5.000 | 5.000 | 3,059 |
| 2025-01-08 | 5.090 | 5.110 | 4.900 | 4.950 | 4.950 | 3,728 |
| 2025-01-07 | 5.150 | 5.190 | 5.020 | 5.030 | 5.030 | 3,063 |
| 2025-01-06 | 4.930 | 5.140 | 4.910 | 5.100 | 5.100 | 4,283 |
| 2025-01-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 6,396 |
| 2025-01-02 | 5.350 | 5.350 | 5.160 | 5.160 | 5.160 | 3,434 |
| 2024-12-30 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 2,408 |
| 2024-12-27 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 2,924 |
| 2024-12-26 | 5.360 | 5.360 | 5.210 | 5.250 | 5.250 | 3,503 |
| 2024-12-23 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 3,909 |
| 2024-12-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,838 |
| 2024-12-19 | 5.450 | 5.590 | 5.450 | 5.510 | 5.510 | 2,052 |
| 2024-12-18 | 5.670 | 5.720 | 5.470 | 5.560 | 5.560 | 3,722 |
| 2024-12-17 | 5.750 | 5.800 | 5.520 | 5.740 | 5.740 | 3,565 |
| 2024-12-16 | 5.850 | 5.920 | 5.750 | 5.750 | 5.750 | 3,232 |
| 2024-12-13 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 3,565 |
| 2024-12-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,461 |
| 2024-12-11 | 6.090 | 6.110 | 5.900 | 6.020 | 6.020 | 2,898 |
| 2024-12-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.