USIM5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.440 | 5.460 | 5.290 | 5.320 | 5.320 | 11,311 |
| 2025-01-27 | 5.230 | 5.420 | 5.150 | 5.420 | 5.420 | 13,455 |
| 2025-01-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 15,257 |
| 2025-01-23 | 5.220 | 5.340 | 5.090 | 5.100 | 5.100 | 24,963 |
| 2025-01-22 | 5.310 | 5.450 | 5.190 | 5.190 | 5.190 | 21,471 |
| 2025-01-21 | 5.000 | 5.300 | 4.950 | 5.290 | 5.290 | 25,668 |
| 2025-01-20 | 5.010 | 5.060 | 4.950 | 5.060 | 5.060 | 9,425 |
| 2025-01-17 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 15,049 |
| 2025-01-16 | 4.950 | 4.980 | 4.820 | 4.830 | 4.830 | 13,254 |
| 2025-01-15 | 4.700 | 5.000 | 4.680 | 4.900 | 4.900 | 18,322 |
| 2025-01-14 | 4.770 | 4.810 | 4.690 | 4.700 | 4.700 | 13,757 |
| 2025-01-13 | 4.780 | 4.930 | 4.720 | 4.790 | 4.790 | 16,338 |
| 2025-01-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 23,583 |
| 2025-01-09 | 4.880 | 4.970 | 4.760 | 4.780 | 4.780 | 19,908 |
| 2025-01-08 | 5.050 | 5.080 | 4.870 | 4.940 | 4.940 | 20,961 |
| 2025-01-07 | 5.090 | 5.160 | 5.010 | 5.100 | 5.100 | 15,680 |
| 2025-01-06 | 4.860 | 5.090 | 4.860 | 5.080 | 5.080 | 18,549 |
| 2025-01-03 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 34,206 |
| 2025-01-02 | 5.320 | 5.380 | 5.160 | 5.160 | 5.160 | 18,164 |
| 2024-12-30 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 12,474 |
| 2024-12-27 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 13,548 |
| 2024-12-26 | 5.300 | 5.350 | 5.200 | 5.290 | 5.290 | 15,986 |
| 2024-12-23 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 22,792 |
| 2024-12-20 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 27,254 |
| 2024-12-19 | 5.550 | 5.630 | 5.500 | 5.500 | 5.500 | 12,070 |
| 2024-12-18 | 5.750 | 5.750 | 5.480 | 5.600 | 5.600 | 25,091 |
| 2024-12-17 | 5.800 | 5.870 | 5.570 | 5.780 | 5.780 | 31,227 |
| 2024-12-16 | 5.900 | 5.960 | 5.820 | 5.820 | 5.820 | 18,486 |
| 2024-12-13 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 16,112 |
| 2024-12-12 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 15,842 |
| 2024-12-11 | 6.160 | 6.220 | 6.010 | 6.080 | 6.080 | 13,117 |
| 2024-12-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.