USIM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 7.320 | 7.340 | 7.150 | 7.170 | 7.170 | 15,229 |
| 2026-10-06 | 7.480 | 7.680 | 7.250 | 7.250 | 7.250 | 19,631 |
| 2026-10-05 | 7.660 | 7.850 | 7.280 | 7.520 | 7.520 | 20,004 |
| 2026-10-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 18,332 |
| 2026-10-01 | 6.980 | 7.290 | 6.890 | 7.210 | 7.210 | 20,866 |
| 2026-09-30 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2026-09-28 | 6.880 | 7.020 | 6.690 | 6.900 | 6.900 | 15,581 |
| 2026-09-25 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 4,996 |
| 2026-09-24 | 7.100 | 7.110 | 6.830 | 6.910 | 6.910 | 12,090 |
| 2026-09-23 | 7.020 | 7.090 | 6.910 | 7.080 | 7.080 | 12,187 |
| 2026-09-22 | 6.910 | 7.140 | 6.830 | 7.010 | 7.010 | 12,301 |
| 2026-09-21 | 6.940 | 7.070 | 6.890 | 6.940 | 6.940 | 11,014 |
| 2026-09-18 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 14,002 |
| 2026-09-17 | 7.090 | 7.160 | 6.850 | 7.030 | 7.030 | 12,431 |
| 2026-09-16 | 7.240 | 7.270 | 6.950 | 7.070 | 7.070 | 18,874 |
| 2026-09-15 | 7.100 | 7.270 | 6.940 | 7.260 | 7.260 | 11,854 |
| 2026-09-14 | 7.270 | 7.370 | 7.030 | 7.100 | 7.100 | 15,866 |
| 2026-09-11 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 13,147 |
| 2026-09-10 | 7.620 | 7.700 | 7.210 | 7.660 | 7.660 | 14,126 |
| 2026-09-09 | 7.620 | 7.760 | 7.500 | 7.620 | 7.620 | 9,934 |
| 2026-09-08 | 7.680 | 7.810 | 7.460 | 7.600 | 7.600 | 11,669 |
| 2026-09-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 11,323 |
| 2026-09-03 | 7.900 | 8.070 | 7.750 | 7.820 | 7.820 | 10,595 |
| 2026-09-02 | 7.650 | 7.960 | 7.520 | 7.880 | 7.880 | 14,104 |
| 2026-09-01 | 7.500 | 7.670 | 7.350 | 7.580 | 7.580 | 12,488 |
| 2026-08-31 | 7.210 | 7.500 | 7.210 | 7.460 | 7.460 | 11,279 |
| 2026-08-28 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 9,429 |
| 2026-08-27 | 7.120 | 7.410 | 7.050 | 7.150 | 7.150 | 11,656 |
| 2026-08-26 | 7.040 | 7.240 | 7.010 | 7.160 | 7.160 | 13,857 |
| 2026-08-25 | 7.120 | 7.140 | 6.840 | 7.100 | 7.100 | 14,255 |
| 2026-08-24 | 6.590 | 7.240 | 6.460 | 7.150 | 7.150 | 48,587 |
| 2026-08-21 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 13,538 |
| 2026-08-20 | 6.180 | 6.210 | 6.030 | 6.060 | 6.060 | 9,841 |
| 2026-08-19 | 6.250 | 6.450 | 6.160 | 6.250 | 6.250 | 11,389 |
| 2026-08-18 | 6.290 | 6.430 | 6.230 | 6.350 | 6.350 | 8,524 |
| 2026-08-17 | 6.340 | 6.410 | 6.260 | 6.400 | 6.400 | 8,332 |
| 2026-08-14 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 14,234 |
| 2026-08-13 | 6.540 | 6.730 | 6.490 | 6.500 | 6.500 | 8,811 |
| 2026-08-12 | 6.700 | 6.710 | 6.520 | 6.630 | 6.630 | 11,629 |
| 2026-08-11 | 7.150 | 7.160 | 6.630 | 6.640 | 6.640 | 23,094 |
| 2026-08-10 | 7.150 | 7.250 | 7.040 | 7.200 | 7.200 | 10,165 |
| 2026-08-07 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 11,117 |
| 2026-08-06 | 7.460 | 7.510 | 7.200 | 7.200 | 7.200 | 14,970 |
| 2026-08-05 | 7.510 | 7.600 | 7.350 | 7.450 | 7.450 | 13,275 |
| 2026-08-04 | 7.660 | 7.810 | 7.430 | 7.550 | 7.550 | 15,290 |
| 2026-08-03 | 7.390 | 7.590 | 7.310 | 7.590 | 7.590 | 14,097 |
| 2026-07-31 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 19,403 |
| 2026-07-30 | 8.410 | 8.500 | 7.470 | 7.530 | 7.530 | 42,579 |
| 2026-07-29 | 8.760 | 8.760 | 8.200 | 8.270 | 8.270 | 15,724 |
| 2026-07-28 | 8.610 | 8.800 | 8.600 | 8.610 | 8.610 | 8,946 |
| 2026-07-27 | 8.430 | 8.650 | 8.420 | 8.650 | 8.650 | 7,701 |
| 2026-07-24 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 9,560 |
| 2026-07-23 | 8.700 | 8.730 | 8.460 | 8.540 | 8.540 | 9,096 |
| 2026-07-22 | 8.460 | 8.750 | 8.460 | 8.710 | 8.710 | 13,024 |
| 2026-07-21 | 8.160 | 8.500 | 8.130 | 8.390 | 8.390 | 13,900 |
| 2026-07-20 | 8.270 | 8.320 | 8.070 | 8.080 | 8.080 | 8,563 |
| 2026-07-17 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 10,676 |
| 2026-07-16 | 8.160 | 8.270 | 7.790 | 7.840 | 7.840 | 15,047 |
| 2026-07-15 | 8.220 | 8.390 | 8.020 | 8.130 | 8.130 | 13,520 |
| 2026-07-14 | 8.350 | 8.550 | 8.210 | 8.230 | 8.230 | 11,982 |
Page 1 of 4 · 240 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.