USIM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 8.400 | 8.530 | 8.300 | 8.300 | 8.300 | 9,409 |
| 2026-07-10 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 10,606 |
| 2026-07-09 | 8.350 | 8.460 | 8.250 | 8.250 | 8.250 | 8,985 |
| 2026-07-08 | 8.400 | 8.430 | 8.170 | 8.310 | 8.310 | 10,769 |
| 2026-07-07 | 8.730 | 8.740 | 8.370 | 8.510 | 8.510 | 13,888 |
| 2026-07-06 | 8.800 | 8.820 | 8.500 | 8.820 | 8.820 | 12,200 |
| 2026-07-03 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 8,750 |
| 2026-07-02 | 8.600 | 8.870 | 8.540 | 8.540 | 8.540 | 11,579 |
| 2026-07-01 | 8.410 | 8.680 | 8.220 | 8.670 | 8.670 | 22,571 |
| 2026-06-30 | 8.210 | 8.570 | 8.210 | 8.330 | 8.330 | 11,669 |
| 2026-06-29 | 8.100 | 8.400 | 8.090 | 8.290 | 8.290 | 10,329 |
| 2026-06-26 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 11,299 |
| 2026-06-25 | 8.700 | 8.750 | 8.500 | 8.500 | 8.500 | 12,949 |
| 2026-06-24 | 8.610 | 8.820 | 8.550 | 8.600 | 8.600 | 13,289 |
| 2026-06-23 | 9.000 | 9.050 | 8.650 | 8.650 | 8.650 | 16,512 |
| 2026-06-22 | 9.280 | 9.350 | 9.090 | 9.170 | 9.170 | 9,937 |
| 2026-06-19 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 11,116 |
| 2026-06-18 | 9.500 | 9.640 | 9.090 | 9.090 | 9.090 | 31,695 |
| 2026-06-17 | 10.100 | 10.340 | 9.410 | 9.410 | 9.410 | 22,314 |
| 2026-06-16 | 10.570 | 10.740 | 9.850 | 10.050 | 10.050 | 23,513 |
| 2026-06-15 | 10.880 | 11.490 | 10.710 | 10.720 | 10.720 | 15,623 |
| 2026-06-12 | 10.760 | 11.050 | 10.710 | 10.800 | 10.800 | 9,367 |
| 2026-06-11 | 10.860 | 11.010 | 10.550 | 10.940 | 10.940 | 19,551 |
| 2026-06-10 | 10.990 | 11.190 | 10.800 | 10.900 | 10.900 | 17,196 |
| 2026-06-09 | 11.180 | 11.350 | 10.710 | 11.150 | 11.150 | 15,743 |
| 2026-06-08 | 11.250 | 11.430 | 10.950 | 11.250 | 11.250 | 16,720 |
| 2026-06-05 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 16,400 |
| 2026-06-03 | 11.320 | 11.320 | 11.320 | 11.320 | 11.320 | 21,751 |
| 2026-06-02 | 11.170 | 12.180 | 11.090 | 11.950 | 11.950 | 37,349 |
| 2026-06-01 | 11.080 | 11.160 | 10.800 | 10.900 | 10.900 | 25,340 |
| 2026-05-29 | 11.040 | 11.040 | 11.040 | 11.040 | 11.040 | 27,823 |
| 2026-05-28 | 10.290 | 10.700 | 10.210 | 10.610 | 10.610 | 24,729 |
| 2026-05-27 | 9.670 | 10.300 | 9.660 | 10.280 | 10.280 | 19,597 |
| 2026-05-26 | 9.990 | 10.090 | 9.590 | 9.600 | 9.600 | 11,873 |
| 2026-05-25 | 10.440 | 10.480 | 9.910 | 10.000 | 10.000 | 16,173 |
| 2026-05-22 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 25,411 |
| 2026-05-21 | 9.700 | 10.010 | 9.580 | 9.820 | 9.820 | 17,646 |
| 2026-05-20 | 9.130 | 9.690 | 9.130 | 9.690 | 9.690 | 17,303 |
| 2026-05-19 | 8.870 | 9.260 | 8.860 | 9.050 | 9.050 | 15,673 |
| 2026-05-18 | 9.120 | 9.390 | 8.880 | 9.070 | 9.070 | 14,345 |
| 2026-05-15 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 17,254 |
| 2026-05-14 | 9.170 | 9.920 | 9.170 | 9.900 | 9.900 | 28,317 |
| 2026-05-13 | 8.910 | 9.300 | 8.850 | 8.990 | 8.990 | 18,633 |
| 2026-05-12 | 9.070 | 9.080 | 8.810 | 8.920 | 8.920 | 10,695 |
| 2026-05-11 | 8.980 | 9.190 | 8.950 | 8.960 | 8.960 | 16,958 |
| 2026-05-08 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 18,411 |
| 2026-05-07 | 8.800 | 8.900 | 8.590 | 8.760 | 8.760 | 10,039 |
| 2026-05-06 | 8.750 | 8.970 | 8.640 | 8.780 | 8.780 | 17,721 |
| 2026-05-05 | 8.290 | 8.620 | 8.120 | 8.510 | 8.510 | 19,373 |
| 2026-05-04 | 8.290 | 8.360 | 8.200 | 8.300 | 8.300 | 16,250 |
| 2026-04-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 16,553 |
| 2026-04-29 | 8.140 | 8.290 | 7.880 | 7.940 | 7.940 | 10,400 |
| 2026-04-28 | 8.140 | 8.270 | 8.030 | 8.190 | 8.190 | 15,964 |
| 2026-04-27 | 7.650 | 8.150 | 7.650 | 8.130 | 8.130 | 26,438 |
| 2026-04-24 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 22,723 |
| 2026-04-23 | 7.250 | 7.350 | 7.160 | 7.280 | 7.280 | 6,446 |
| 2026-04-22 | 7.220 | 7.350 | 7.150 | 7.350 | 7.350 | 9,376 |
| 2026-04-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 8,319 |
| 2026-04-17 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 13,185 |
| 2026-04-16 | 6.970 | 7.220 | 6.940 | 7.000 | 7.000 | 10,755 |
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.