USIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.990 | 6.990 | 6.750 | 6.790 | 6.790 | 2,270 |
| 2026-10-06 | 7.090 | 7.200 | 6.820 | 6.920 | 6.920 | 4,576 |
| 2026-10-05 | 7.110 | 7.320 | 6.860 | 7.110 | 7.110 | 4,401 |
| 2026-10-02 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 4,155 |
| 2026-10-01 | 6.500 | 6.730 | 6.420 | 6.660 | 6.660 | 2,591 |
| 2026-09-30 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2026-09-28 | 6.250 | 6.600 | 6.220 | 6.600 | 6.600 | 1,666 |
| 2026-09-25 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 873 |
| 2026-09-24 | 6.420 | 6.600 | 6.380 | 6.450 | 6.450 | 1,090 |
| 2026-09-23 | 6.570 | 6.580 | 6.440 | 6.560 | 6.560 | 1,243 |
| 2026-09-22 | 6.670 | 6.700 | 6.490 | 6.700 | 6.700 | 1,305 |
| 2026-09-21 | 6.480 | 6.550 | 6.410 | 6.550 | 6.550 | 1,268 |
| 2026-09-18 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,123 |
| 2026-09-17 | 6.710 | 6.710 | 6.400 | 6.700 | 6.700 | 2,226 |
| 2026-09-16 | 6.850 | 6.850 | 6.530 | 6.670 | 6.670 | 2,235 |
| 2026-09-15 | 6.740 | 6.810 | 6.590 | 6.810 | 6.810 | 1,271 |
| 2026-09-14 | 6.850 | 6.860 | 6.610 | 6.730 | 6.730 | 3,106 |
| 2026-09-11 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 2,327 |
| 2026-09-10 | 7.150 | 7.180 | 6.730 | 7.100 | 7.100 | 3,116 |
| 2026-09-09 | 7.070 | 7.190 | 6.990 | 7.180 | 7.180 | 2,737 |
| 2026-09-08 | 7.140 | 7.250 | 6.990 | 7.100 | 7.100 | 1,908 |
| 2026-09-04 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 2,373 |
| 2026-09-03 | 7.190 | 7.460 | 7.070 | 7.290 | 7.290 | 1,596 |
| 2026-09-02 | 6.840 | 7.300 | 6.840 | 7.100 | 7.100 | 2,244 |
| 2026-09-01 | 6.950 | 7.070 | 6.720 | 6.940 | 6.940 | 2,592 |
| 2026-08-31 | 6.710 | 6.950 | 6.660 | 6.910 | 6.910 | 1,579 |
| 2026-08-28 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 1,673 |
| 2026-08-27 | 6.650 | 6.870 | 6.570 | 6.750 | 6.750 | 1,959 |
| 2026-08-26 | 6.340 | 6.650 | 6.300 | 6.650 | 6.650 | 2,941 |
| 2026-08-25 | 6.900 | 6.900 | 6.230 | 6.420 | 6.420 | 3,979 |
| 2026-08-24 | 5.840 | 6.920 | 5.750 | 6.730 | 6.730 | 6,707 |
| 2026-08-21 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 1,369 |
| 2026-08-20 | 5.520 | 5.520 | 5.310 | 5.470 | 5.470 | 1,492 |
| 2026-08-19 | 5.600 | 5.740 | 5.460 | 5.560 | 5.560 | 1,758 |
| 2026-08-18 | 5.660 | 5.700 | 5.490 | 5.570 | 5.570 | 1,602 |
| 2026-08-17 | 5.660 | 6.000 | 5.520 | 5.700 | 5.700 | 925 |
| 2026-08-14 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 1,667 |
| 2026-08-13 | 5.820 | 5.950 | 5.750 | 5.890 | 5.890 | 1,170 |
| 2026-08-12 | 5.910 | 6.000 | 5.810 | 5.850 | 5.850 | 1,717 |
| 2026-08-11 | 6.210 | 6.270 | 5.800 | 5.800 | 5.800 | 2,152 |
| 2026-08-10 | 6.260 | 6.310 | 6.120 | 6.210 | 6.210 | 923 |
| 2026-08-07 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 1,736 |
| 2026-08-06 | 6.630 | 6.630 | 6.290 | 6.380 | 6.380 | 3,206 |
| 2026-08-05 | 6.650 | 6.740 | 6.510 | 6.650 | 6.650 | 2,542 |
| 2026-08-04 | 6.600 | 6.920 | 6.550 | 6.590 | 6.590 | 2,033 |
| 2026-08-03 | 6.500 | 6.750 | 6.420 | 6.750 | 6.750 | 1,750 |
| 2026-07-31 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 2,488 |
| 2026-07-30 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 4,636 |
| 2026-07-29 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 1,589 |
| 2026-07-28 | 7.580 | 7.800 | 7.580 | 7.770 | 7.770 | 1,264 |
| 2026-07-27 | 7.440 | 7.790 | 7.440 | 7.790 | 7.790 | 1,516 |
| 2026-07-24 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 834 |
| 2026-07-23 | 7.610 | 7.830 | 7.520 | 7.670 | 7.670 | 1,079 |
| 2026-07-22 | 7.610 | 7.780 | 7.530 | 7.730 | 7.730 | 1,407 |
| 2026-07-21 | 7.440 | 7.640 | 7.300 | 7.640 | 7.640 | 1,222 |
| 2026-07-20 | 7.290 | 7.500 | 7.200 | 7.370 | 7.370 | 1,103 |
| 2026-07-17 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 1,361 |
| 2026-07-16 | 7.460 | 7.500 | 7.100 | 7.200 | 7.200 | 1,383 |
| 2026-07-15 | 7.400 | 7.610 | 7.270 | 7.430 | 7.430 | 1,732 |
| 2026-07-14 | 7.600 | 7.710 | 7.410 | 7.540 | 7.540 | 1,610 |
Page 1 of 8 · 452 trading daysOlder →
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.