USIM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.730 | 5.790 | 5.690 | 5.710 | 5.710 | 14,579 |
| 2025-04-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 16,792 |
| 2025-04-24 | 6.150 | 6.270 | 5.710 | 5.820 | 5.820 | 29,730 |
| 2025-04-23 | 5.730 | 6.130 | 5.730 | 5.990 | 5.990 | 25,067 |
| 2025-04-22 | 5.590 | 5.790 | 5.590 | 5.660 | 5.660 | 8,844 |
| 2025-04-17 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 8,342 |
| 2025-04-16 | 5.370 | 5.640 | 5.370 | 5.520 | 5.520 | 8,657 |
| 2025-04-15 | 5.490 | 5.690 | 5.420 | 5.420 | 5.420 | 9,177 |
| 2025-04-14 | 5.440 | 5.610 | 5.290 | 5.610 | 5.610 | 9,552 |
| 2025-04-11 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 8,938 |
| 2025-04-10 | 5.470 | 5.520 | 5.240 | 5.250 | 5.250 | 11,285 |
| 2025-04-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 15,701 |
| 2025-04-08 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 14,373 |
| 2025-04-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 12,641 |
| 2025-04-04 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 22,820 |
| 2025-04-03 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 8,961 |
| 2025-04-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 8,423 |
| 2025-04-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 13,575 |
| 2025-03-31 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 11,096 |
| 2025-03-28 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 16,128 |
| 2025-03-27 | 5.930 | 6.030 | 5.900 | 5.920 | 5.920 | 6,747 |
| 2025-03-26 | 5.830 | 5.950 | 5.830 | 5.950 | 5.950 | 5,664 |
| 2025-03-25 | 5.850 | 5.980 | 5.850 | 5.850 | 5.850 | 7,002 |
| 2025-03-24 | 5.850 | 6.000 | 5.810 | 5.830 | 5.830 | 10,975 |
| 2025-03-21 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 10,217 |
| 2025-03-20 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 7,214 |
| 2025-03-19 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 9,744 |
| 2025-03-18 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 9,693 |
| 2025-03-17 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 10,801 |
| 2025-03-14 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 8,628 |
| 2025-03-13 | 5.780 | 5.940 | 5.670 | 5.680 | 5.680 | 11,064 |
| 2025-03-12 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 8,363 |
| 2025-03-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 14,213 |
| 2025-03-10 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 8,584 |
| 2025-03-07 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 11,815 |
| 2025-03-06 | 5.850 | 6.000 | 5.810 | 5.880 | 5.880 | 8,825 |
| 2025-03-05 | 5.670 | 5.920 | 5.660 | 5.920 | 5.920 | 6,148 |
| 2025-02-28 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 13,910 |
| 2025-02-27 | 5.930 | 6.070 | 5.920 | 6.000 | 6.000 | 7,676 |
| 2025-02-26 | 5.910 | 6.040 | 5.870 | 6.040 | 6.040 | 11,201 |
| 2025-02-25 | 5.800 | 5.930 | 5.800 | 5.930 | 5.930 | 8,791 |
| 2025-02-24 | 6.010 | 6.040 | 5.800 | 5.800 | 5.800 | 10,507 |
| 2025-02-21 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 11,166 |
| 2025-02-20 | 6.120 | 6.190 | 6.050 | 6.190 | 6.190 | 9,663 |
| 2025-02-19 | 6.030 | 6.270 | 6.030 | 6.040 | 6.040 | 15,576 |
| 2025-02-18 | 5.910 | 6.170 | 5.910 | 5.980 | 5.980 | 13,005 |
| 2025-02-17 | 5.950 | 6.090 | 5.900 | 5.920 | 5.920 | 13,646 |
| 2025-02-14 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 16,182 |
| 2025-02-13 | 5.700 | 5.890 | 5.640 | 5.860 | 5.860 | 10,675 |
| 2025-02-12 | 5.800 | 5.880 | 5.670 | 5.750 | 5.750 | 11,203 |
| 2025-02-11 | 5.550 | 5.950 | 5.540 | 5.950 | 5.950 | 15,578 |
| 2025-02-10 | 5.520 | 5.770 | 5.410 | 5.670 | 5.670 | 14,995 |
| 2025-02-07 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 10,705 |
| 2025-02-06 | 5.500 | 5.670 | 5.500 | 5.550 | 5.550 | 10,495 |
| 2025-02-05 | 5.500 | 5.570 | 5.380 | 5.500 | 5.500 | 15,958 |
| 2025-02-04 | 5.550 | 5.550 | 5.420 | 5.490 | 5.490 | 10,169 |
| 2025-02-03 | 5.400 | 5.550 | 5.400 | 5.540 | 5.540 | 10,043 |
| 2025-01-31 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 12,251 |
| 2025-01-30 | 5.400 | 5.690 | 5.380 | 5.660 | 5.660 | 14,318 |
| 2025-01-29 | 5.320 | 5.430 | 5.300 | 5.360 | 5.360 | 15,658 |
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.