USIM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 10,615 |
| 2026-01-15 | 6.750 | 6.820 | 6.550 | 6.630 | 6.630 | 13,169 |
| 2026-01-14 | 6.670 | 6.820 | 6.580 | 6.810 | 6.810 | 12,975 |
| 2026-01-13 | 6.670 | 6.720 | 6.590 | 6.600 | 6.600 | 11,541 |
| 2026-01-12 | 6.550 | 6.720 | 6.530 | 6.630 | 6.630 | 13,859 |
| 2026-01-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10,897 |
| 2026-01-08 | 6.500 | 6.590 | 6.390 | 6.590 | 6.590 | 12,254 |
| 2026-01-07 | 6.420 | 6.520 | 6.280 | 6.430 | 6.430 | 15,332 |
| 2026-01-06 | 6.180 | 6.400 | 6.090 | 6.400 | 6.400 | 15,397 |
| 2026-01-05 | 6.020 | 6.190 | 5.960 | 6.110 | 6.110 | 12,600 |
| 2026-01-02 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 9,521 |
| 2025-12-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 8,434 |
| 2025-12-29 | 5.930 | 5.940 | 5.840 | 5.940 | 5.940 | 6,963 |
| 2025-12-26 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 7,030 |
| 2025-12-23 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 7,188 |
| 2025-12-22 | 5.830 | 6.000 | 5.780 | 5.820 | 5.820 | 10,309 |
| 2025-12-19 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 9,825 |
| 2025-12-18 | 5.960 | 6.020 | 5.810 | 5.880 | 5.880 | 8,855 |
| 2025-12-17 | 5.980 | 5.990 | 5.840 | 5.970 | 5.970 | 11,146 |
| 2025-12-16 | 6.000 | 6.020 | 5.910 | 5.940 | 5.940 | 8,958 |
| 2025-12-15 | 5.940 | 6.080 | 5.890 | 5.970 | 5.970 | 13,045 |
| 2025-12-12 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 16,035 |
| 2025-12-11 | 6.150 | 6.180 | 5.950 | 5.970 | 5.970 | 14,282 |
| 2025-12-10 | 5.910 | 6.280 | 5.910 | 6.100 | 6.100 | 32,521 |
| 2025-12-09 | 5.610 | 5.930 | 5.600 | 5.930 | 5.930 | 17,732 |
| 2025-12-08 | 5.690 | 5.740 | 5.620 | 5.700 | 5.700 | 11,965 |
| 2025-12-05 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 18,687 |
| 2025-12-04 | 5.810 | 5.910 | 5.770 | 5.880 | 5.880 | 14,638 |
| 2025-12-03 | 5.400 | 5.880 | 5.390 | 5.880 | 5.880 | 30,991 |
| 2025-12-02 | 5.390 | 5.430 | 5.340 | 5.430 | 5.430 | 26,120 |
| 2025-12-01 | 5.370 | 5.430 | 5.350 | 5.350 | 5.350 | 12,667 |
| 2025-11-28 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 60,152 |
| 2025-11-27 | 5.470 | 5.500 | 5.350 | 5.400 | 5.400 | 65,906 |
| 2025-11-26 | 5.400 | 5.530 | 5.400 | 5.520 | 5.520 | 28,687 |
| 2025-11-25 | 5.150 | 5.420 | 5.110 | 5.420 | 5.420 | 18,028 |
| 2025-11-24 | 5.180 | 5.270 | 5.130 | 5.160 | 5.160 | 14,908 |
| 2025-11-21 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 25,656 |
| 2025-11-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 46,478 |
| 2025-11-18 | 5.190 | 5.210 | 5.120 | 5.140 | 5.140 | 58,694 |
| 2025-11-17 | 5.280 | 5.320 | 5.200 | 5.200 | 5.200 | 67,396 |
| 2025-11-14 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 197,989 |
| 2025-11-13 | 5.350 | 5.400 | 5.250 | 5.250 | 5.250 | 92,026 |
| 2025-11-12 | 5.290 | 5.380 | 5.190 | 5.380 | 5.380 | 29,779 |
| 2025-11-11 | 5.390 | 5.490 | 5.270 | 5.290 | 5.290 | 29,766 |
| 2025-11-10 | 5.560 | 5.590 | 5.330 | 5.400 | 5.400 | 80,088 |
| 2025-11-07 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 171,580 |
| 2025-11-06 | 5.550 | 5.580 | 5.410 | 5.420 | 5.420 | 12,388 |
| 2025-11-05 | 5.530 | 5.710 | 5.330 | 5.700 | 5.700 | 22,791 |
| 2025-11-04 | 5.520 | 5.540 | 5.430 | 5.500 | 5.500 | 11,089 |
| 2025-11-03 | 5.700 | 5.730 | 5.530 | 5.530 | 5.530 | 16,477 |
| 2025-10-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 12,602 |
| 2025-10-30 | 5.400 | 5.580 | 5.360 | 5.580 | 5.580 | 10,850 |
| 2025-10-29 | 5.490 | 5.560 | 5.330 | 5.460 | 5.460 | 14,377 |
| 2025-10-28 | 5.460 | 5.630 | 5.380 | 5.440 | 5.440 | 20,458 |
| 2025-10-27 | 4.940 | 5.450 | 4.940 | 5.430 | 5.430 | 36,601 |
| 2025-10-24 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 31,473 |
| 2025-10-23 | 4.900 | 5.080 | 4.900 | 4.940 | 4.940 | 11,933 |
| 2025-10-22 | 5.000 | 5.070 | 4.940 | 4.970 | 4.970 | 10,180 |
| 2025-10-21 | 4.900 | 5.100 | 4.810 | 4.930 | 4.930 | 20,416 |
| 2025-10-20 | 4.810 | 4.910 | 4.800 | 4.880 | 4.880 | 12,708 |
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.