USIM5F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	7.030	7.060	6.810	7.000	7.000	12,530
2026-04-14	7.050	7.170	6.990	7.070	7.070	9,453
2026-04-13	7.240	7.300	6.960	7.080	7.080	15,707
2026-04-10	7.230	7.230	7.230	7.230	7.230	16,788
2026-04-09	7.240	7.790	7.240	7.660	7.660	23,944
2026-04-08	7.000	7.260	6.960	7.240	7.240	22,753
2026-04-07	6.750	6.990	6.740	6.900	6.900	8,877
2026-04-06	6.710	6.870	6.710	6.770	6.770	6,715
2026-04-02	6.800	6.800	6.800	6.800	6.800	5,866
2026-04-01	6.740	6.900	6.730	6.770	6.770	8,160
2026-03-31	6.680	6.800	6.610	6.780	6.780	5,976
2026-03-30	6.610	6.780	6.600	6.660	6.660	6,355
2026-03-27	6.590	6.590	6.590	6.590	6.590	4,494
2026-03-26	6.690	6.810	6.630	6.630	6.630	5,640
2026-03-25	6.680	6.900	6.680	6.750	6.750	7,707
2026-03-24	6.590	6.740	6.480	6.650	6.650	8,573
2026-03-23	6.400	6.700	6.400	6.600	6.600	14,625
2026-03-20	6.300	6.300	6.300	6.300	6.300	7,487
2026-03-19	6.430	6.470	6.090	6.350	6.350	13,844
2026-03-18	6.620	6.630	6.430	6.460	6.460	10,087
2026-03-17	6.570	6.940	6.570	6.740	6.740	11,772
2026-03-16	6.360	6.540	6.350	6.450	6.450	9,043
2026-03-13	6.410	6.410	6.410	6.410	6.410	8,020
2026-03-12	6.630	6.640	6.340	6.460	6.460	9,742
2026-03-11	6.650	6.760	6.590	6.690	6.690	6,189
2026-03-10	6.600	6.840	6.540	6.740	6.740	9,365
2026-03-09	6.460	6.720	6.330	6.690	6.690	10,697
2026-03-06	6.530	6.530	6.530	6.530	6.530	10,738
2026-03-05	6.800	6.870	6.580	6.680	6.680	9,240
2026-03-04	6.670	6.890	6.660	6.830	6.830	11,730
2026-03-03	6.820	6.820	6.470	6.640	6.640	16,023
2026-03-02	7.070	7.080	6.860	6.960	6.960	14,577
2026-02-27	7.050	7.050	7.050	7.050	7.050	19,559
2026-02-26	6.790	6.960	6.670	6.950	6.950	15,796
2026-02-25	6.610	6.810	6.500	6.790	6.790	19,538
2026-02-24	6.330	6.610	6.300	6.600	6.600	22,224
2026-02-23	6.230	6.340	6.150	6.310	6.310	12,083
2026-02-20	6.240	6.240	6.240	6.240	6.240	11,535
2026-02-19	6.350	6.350	6.170	6.240	6.240	10,569
2026-02-18	6.330	6.400	6.240	6.320	6.320	10,057
2026-02-13	6.330	6.330	6.330	6.330	6.330	24,076
2026-02-12	6.380	6.500	5.950	6.010	6.010	26,518
2026-02-11	6.190	6.380	6.190	6.340	6.340	13,402
2026-02-10	6.200	6.300	6.150	6.160	6.160	12,465
2026-02-09	6.210	6.300	6.130	6.200	6.200	11,361
2026-02-06	6.200	6.200	6.200	6.200	6.200	18,666
2026-02-05	6.460	6.580	6.370	6.380	6.380	10,006
2026-02-04	6.580	6.640	6.410	6.540	6.540	12,593
2026-02-03	6.470	6.870	6.470	6.600	6.600	19,399
2026-02-02	6.300	6.520	6.240	6.440	6.440	19,254
2026-01-30	6.590	6.640	6.430	6.500	6.500	7,292
2026-01-29	7.020	7.130	6.640	6.670	6.670	17,405
2026-01-28	6.540	7.150	6.540	6.950	6.950	29,487
2026-01-27	6.420	6.670	6.400	6.520	6.520	24,850
2026-01-26	6.540	6.590	6.330	6.350	6.350	12,874
2026-01-23	6.520	6.520	6.520	6.520	6.520	11,539
2026-01-22	6.270	6.560	6.270	6.350	6.350	13,650
2026-01-21	6.170	6.320	6.130	6.250	6.250	13,830
2026-01-20	6.360	6.370	6.130	6.170	6.170	13,775
2026-01-19	6.380	6.440	6.300	6.390	6.390	8,812

← NewerPage 3 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.