USIM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 16,403 |
| 2025-07-24 | 4.350 | 4.360 | 4.260 | 4.270 | 4.270 | 11,147 |
| 2025-07-23 | 4.250 | 4.400 | 4.190 | 4.390 | 4.390 | 17,285 |
| 2025-07-22 | 4.050 | 4.370 | 4.020 | 4.210 | 4.210 | 38,466 |
| 2025-07-21 | 3.990 | 4.080 | 3.920 | 4.020 | 4.020 | 19,223 |
| 2025-07-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 39,161 |
| 2025-07-17 | 4.030 | 4.110 | 4.000 | 4.050 | 4.050 | 14,968 |
| 2025-07-16 | 4.190 | 4.190 | 3.980 | 4.010 | 4.010 | 49,846 |
| 2025-07-15 | 4.250 | 4.250 | 4.140 | 4.190 | 4.190 | 17,196 |
| 2025-07-14 | 4.300 | 4.310 | 4.190 | 4.230 | 4.230 | 14,646 |
| 2025-07-11 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 14,857 |
| 2025-07-10 | 4.160 | 4.400 | 4.160 | 4.270 | 4.270 | 20,484 |
| 2025-07-09 | 4.380 | 4.430 | 4.250 | 4.250 | 4.250 | 16,196 |
| 2025-07-08 | 4.420 | 4.430 | 4.360 | 4.370 | 4.370 | 14,230 |
| 2025-07-07 | 4.520 | 4.530 | 4.360 | 4.420 | 4.420 | 18,990 |
| 2025-07-04 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 13,522 |
| 2025-07-03 | 4.350 | 4.450 | 4.290 | 4.430 | 4.430 | 20,125 |
| 2025-07-02 | 4.140 | 4.360 | 4.100 | 4.310 | 4.310 | 44,046 |
| 2025-07-01 | 4.120 | 4.160 | 4.090 | 4.100 | 4.100 | 29,321 |
| 2025-06-30 | 4.150 | 4.200 | 4.100 | 4.100 | 4.100 | 34,469 |
| 2025-06-27 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 26,837 |
| 2025-06-26 | 4.060 | 4.160 | 4.040 | 4.160 | 4.160 | 28,010 |
| 2025-06-25 | 4.190 | 4.190 | 4.000 | 4.000 | 4.000 | 42,482 |
| 2025-06-24 | 4.330 | 4.380 | 4.180 | 4.180 | 4.180 | 31,982 |
| 2025-06-23 | 4.410 | 4.450 | 4.240 | 4.320 | 4.320 | 31,063 |
| 2025-06-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 30,018 |
| 2025-06-18 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 27,930 |
| 2025-06-17 | 4.860 | 4.860 | 4.580 | 4.630 | 4.630 | 63,117 |
| 2025-06-16 | 4.800 | 4.950 | 4.800 | 4.950 | 4.950 | 15,904 |
| 2025-06-13 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 39,513 |
| 2025-06-12 | 5.120 | 5.160 | 5.010 | 5.060 | 5.060 | 15,950 |
| 2025-06-11 | 5.170 | 5.200 | 5.100 | 5.170 | 5.170 | 12,029 |
| 2025-06-10 | 5.250 | 5.290 | 5.130 | 5.180 | 5.180 | 12,531 |
| 2025-06-09 | 5.180 | 5.270 | 5.100 | 5.200 | 5.200 | 15,358 |
| 2025-06-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 6,988 |
| 2025-06-05 | 5.170 | 5.280 | 5.130 | 5.150 | 5.150 | 11,399 |
| 2025-06-04 | 5.300 | 5.350 | 5.170 | 5.220 | 5.220 | 8,772 |
| 2025-06-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 9,655 |
| 2025-06-02 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 12,997 |
| 2025-05-30 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 16,451 |
| 2025-05-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 11,863 |
| 2025-05-28 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 22,297 |
| 2025-05-27 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 13,516 |
| 2025-05-26 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 6,293 |
| 2025-05-23 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 10,871 |
| 2025-05-22 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 14,904 |
| 2025-05-21 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 13,644 |
| 2025-05-20 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 9,013 |
| 2025-05-19 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 9,760 |
| 2025-05-16 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 12,107 |
| 2025-05-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 9,170 |
| 2025-05-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 10,696 |
| 2025-05-13 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 8,932 |
| 2025-05-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 12,062 |
| 2025-05-09 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-05-06 | 5.420 | 5.540 | 5.370 | 5.370 | 5.370 | 9,755 |
| 2025-05-05 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 13,333 |
| 2025-05-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 12,152 |
| 2025-04-30 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 16,156 |
| 2025-04-29 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 10,263 |
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.