USIM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 23,782 |
| 2025-10-16 | 4.750 | 4.790 | 4.690 | 4.750 | 4.750 | 12,897 |
| 2025-10-15 | 4.550 | 4.790 | 4.530 | 4.690 | 4.690 | 19,512 |
| 2025-10-14 | 4.490 | 4.680 | 4.420 | 4.650 | 4.650 | 22,743 |
| 2025-10-13 | 4.250 | 4.540 | 4.240 | 4.450 | 4.450 | 14,570 |
| 2025-10-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 18,686 |
| 2025-10-09 | 4.430 | 4.460 | 4.380 | 4.390 | 4.390 | 8,766 |
| 2025-10-08 | 4.400 | 4.480 | 4.400 | 4.400 | 4.400 | 8,642 |
| 2025-10-07 | 4.590 | 4.590 | 4.360 | 4.420 | 4.420 | 15,476 |
| 2025-10-06 | 4.430 | 4.590 | 4.400 | 4.570 | 4.570 | 15,289 |
| 2025-10-03 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 10,412 |
| 2025-10-02 | 4.370 | 4.390 | 4.300 | 4.390 | 4.390 | 24,125 |
| 2025-10-01 | 4.250 | 4.380 | 4.240 | 4.380 | 4.380 | 13,063 |
| 2025-09-30 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 20,825 |
| 2025-09-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10,522 |
| 2025-09-26 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 28,001 |
| 2025-09-25 | 4.470 | 4.490 | 4.400 | 4.450 | 4.450 | 9,591 |
| 2025-09-24 | 4.420 | 4.480 | 4.370 | 4.460 | 4.460 | 55,194 |
| 2025-09-23 | 4.400 | 4.490 | 4.400 | 4.450 | 4.450 | 9,794 |
| 2025-09-22 | 4.500 | 4.500 | 4.380 | 4.400 | 4.400 | 15,140 |
| 2025-09-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 19,624 |
| 2025-09-18 | 4.600 | 4.640 | 4.390 | 4.450 | 4.450 | 27,044 |
| 2025-09-17 | 4.590 | 4.650 | 4.530 | 4.590 | 4.590 | 12,992 |
| 2025-09-16 | 4.530 | 4.620 | 4.500 | 4.590 | 4.590 | 12,388 |
| 2025-09-15 | 4.520 | 4.560 | 4.470 | 4.550 | 4.550 | 14,229 |
| 2025-09-12 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 10,222 |
| 2025-09-11 | 4.540 | 4.540 | 4.460 | 4.540 | 4.540 | 9,119 |
| 2025-09-10 | 4.560 | 4.560 | 4.460 | 4.510 | 4.510 | 9,417 |
| 2025-09-09 | 4.600 | 4.780 | 4.520 | 4.590 | 4.590 | 14,848 |
| 2025-09-08 | 4.640 | 4.760 | 4.570 | 4.600 | 4.600 | 27,787 |
| 2025-09-05 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 14,676 |
| 2025-09-04 | 4.280 | 4.400 | 4.280 | 4.370 | 4.370 | 9,318 |
| 2025-09-03 | 4.350 | 4.380 | 4.290 | 4.320 | 4.320 | 8,324 |
| 2025-09-02 | 4.370 | 4.390 | 4.260 | 4.320 | 4.320 | 35,262 |
| 2025-09-01 | 4.400 | 4.420 | 4.280 | 4.360 | 4.360 | 28,294 |
| 2025-08-29 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 61,268 |
| 2025-08-28 | 4.230 | 4.550 | 4.210 | 4.390 | 4.390 | 26,070 |
| 2025-08-27 | 4.180 | 4.300 | 4.140 | 4.220 | 4.220 | 14,908 |
| 2025-08-26 | 4.190 | 4.200 | 4.120 | 4.190 | 4.190 | 44,116 |
| 2025-08-25 | 4.200 | 4.250 | 4.140 | 4.190 | 4.190 | 56,008 |
| 2025-08-22 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 63,225 |
| 2025-08-21 | 4.000 | 4.030 | 3.930 | 4.000 | 4.000 | 33,214 |
| 2025-08-20 | 4.030 | 4.070 | 3.960 | 3.990 | 3.990 | 320,856 |
| 2025-08-19 | 4.100 | 4.120 | 4.010 | 4.040 | 4.040 | 13,466 |
| 2025-08-18 | 4.020 | 4.130 | 4.010 | 4.090 | 4.090 | 13,843 |
| 2025-08-15 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 17,565 |
| 2025-08-14 | 4.290 | 4.330 | 3.990 | 4.040 | 4.040 | 33,714 |
| 2025-08-13 | 4.400 | 4.410 | 4.280 | 4.280 | 4.280 | 8,952 |
| 2025-08-12 | 4.360 | 4.440 | 4.360 | 4.430 | 4.430 | 12,014 |
| 2025-08-11 | 4.420 | 4.480 | 4.350 | 4.390 | 4.390 | 12,014 |
| 2025-08-08 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 12,118 |
| 2025-08-07 | 4.430 | 4.470 | 4.390 | 4.410 | 4.410 | 10,118 |
| 2025-08-06 | 4.310 | 4.590 | 4.310 | 4.330 | 4.330 | 19,563 |
| 2025-08-05 | 4.380 | 4.430 | 4.260 | 4.270 | 4.270 | 16,627 |
| 2025-08-04 | 4.440 | 4.450 | 4.320 | 4.400 | 4.400 | 11,460 |
| 2025-08-01 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 15,534 |
| 2025-07-31 | 4.150 | 4.430 | 4.060 | 4.410 | 4.410 | 28,724 |
| 2025-07-30 | 4.200 | 4.200 | 4.100 | 4.150 | 4.150 | 11,334 |
| 2025-07-29 | 4.160 | 4.230 | 4.140 | 4.210 | 4.210 | 10,439 |
| 2025-07-28 | 4.200 | 4.230 | 4.110 | 4.120 | 4.120 | 12,797 |
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.