USIM6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 4 |
| 2026-10-06 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 2 |
| 2026-10-02 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 1 |
| 2026-09-28 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 17 |
| 2026-09-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 141 |
| 2026-09-23 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 1 |
| 2026-09-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-09-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 7 |
| 2026-09-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 7 |
| 2026-09-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-09-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 11 |
| 2026-09-10 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 19 |
| 2026-09-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-09-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-09-04 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 99 |
| 2026-09-03 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 2 |
| 2026-09-02 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 4 |
| 2026-09-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 22 |
| 2026-08-31 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 3 |
| 2026-08-26 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 11 |
| 2026-08-25 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 1 |
| 2026-08-24 | 6.470 | 7.790 | 6.470 | 7.790 | 7.790 | 2 |
| 2026-08-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 37 |
| 2026-08-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 11 |
| 2026-08-19 | 7.100 | 7.100 | 6.970 | 6.970 | 6.970 | 6 |
| 2026-08-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2 |
| 2026-08-14 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 3 |
| 2026-08-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 42 |
| 2026-08-06 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1 |
| 2026-08-05 | 8.540 | 8.550 | 8.540 | 8.550 | 8.550 | 20 |
| 2026-08-04 | 8.540 | 8.540 | 8.500 | 8.540 | 8.540 | 18 |
| 2026-08-03 | 8.740 | 8.740 | 7.120 | 7.120 | 7.120 | 55 |
| 2026-07-31 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 2 |
| 2026-07-30 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 4 |
| 2026-07-28 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 2 |
| 2026-07-23 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 11 |
| 2026-07-22 | 8.030 | 8.030 | 7.010 | 7.010 | 7.010 | 39 |
| 2026-07-20 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 3 |
| 2026-07-17 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1 |
| 2026-07-13 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 2 |
| 2026-07-10 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 51 |
| 2026-07-07 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 5 |
| 2026-07-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 120 |
| 2026-07-03 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 46 |
| 2026-07-01 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 5 |
| 2026-06-30 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 5 |
| 2026-06-29 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 12 |
| 2026-06-26 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 8 |
| 2026-06-25 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1 |
| 2026-06-24 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 4 |
| 2026-06-23 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 93 |
| 2026-06-19 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 67 |
| 2026-06-18 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 5 |
| 2026-06-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 20 |
| 2026-06-16 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 1 |
| 2026-06-15 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 1 |
| 2026-06-12 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 1 |
| 2026-06-11 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 11 |
| 2026-06-10 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 86 |
| 2026-06-09 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 12 |
Page 1 of 5 · 295 trading daysOlder →
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.