USIM6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-08 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 5 |
| 2026-06-05 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 2 |
| 2026-06-03 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 22 |
| 2026-06-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2 |
| 2026-06-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 41 |
| 2026-05-29 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 3 |
| 2026-05-28 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 77 |
| 2026-05-27 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 15 |
| 2026-05-26 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 5 |
| 2026-05-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 12 |
| 2026-05-20 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 11 |
| 2026-05-15 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 54 |
| 2026-05-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 7 |
| 2026-05-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 12 |
| 2026-05-11 | 7.800 | 7.800 | 7.410 | 7.410 | 7.410 | 6 |
| 2026-05-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2 |
| 2026-05-07 | 7.990 | 8.060 | 7.990 | 8.060 | 8.060 | 26 |
| 2026-04-29 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 22 |
| 2026-04-28 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 1 |
| 2026-04-27 | 7.470 | 7.470 | 7.230 | 7.230 | 7.230 | 18 |
| 2026-04-24 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 6 |
| 2026-04-23 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 10 |
| 2026-04-20 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 16 |
| 2026-04-16 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 30 |
| 2026-04-15 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 5 |
| 2026-04-14 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 15 |
| 2026-04-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2026-04-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 21 |
| 2026-04-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 14 |
| 2026-04-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5 |
| 2026-04-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5 |
| 2026-03-31 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 1 |
| 2026-03-30 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 10 |
| 2026-03-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 6 |
| 2026-03-26 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 8 |
| 2026-03-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2026-03-24 | 8.900 | 8.900 | 8.000 | 8.000 | 8.000 | 19 |
| 2026-03-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 25 |
| 2026-03-19 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1 |
| 2026-03-18 | 8.480 | 8.900 | 8.480 | 8.900 | 8.900 | 12 |
| 2026-03-17 | 7.110 | 7.990 | 7.110 | 7.990 | 7.990 | 3 |
| 2026-03-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 15 |
| 2026-03-10 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 20 |
| 2026-03-09 | 7.110 | 7.940 | 7.110 | 7.940 | 7.940 | 4 |
| 2026-03-05 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 1 |
| 2026-03-04 | 7.820 | 7.940 | 7.820 | 7.820 | 7.820 | 3 |
| 2026-03-03 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 6 |
| 2026-03-02 | 7.940 | 7.950 | 7.940 | 7.950 | 7.950 | 6 |
| 2026-02-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 6 |
| 2026-02-26 | 6.950 | 7.940 | 6.950 | 7.940 | 7.940 | 32 |
| 2026-02-25 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1 |
| 2026-02-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 6 |
| 2026-02-23 | 7.100 | 7.110 | 7.100 | 7.110 | 7.110 | 28 |
| 2026-02-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 42 |
| 2026-02-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5 |
| 2026-02-18 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 1 |
| 2026-02-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2026-02-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 6 |
| 2026-02-05 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 5 |
| 2026-02-04 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 2 |
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.