USIM6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 13 |
| 2026-01-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2026-01-27 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 83 |
| 2026-01-26 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 22 |
| 2026-01-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 33 |
| 2026-01-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 42 |
| 2026-01-21 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 41 |
| 2026-01-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4 |
| 2026-01-19 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 4 |
| 2026-01-16 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 1 |
| 2026-01-15 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 6 |
| 2026-01-14 | 7.950 | 8.030 | 7.950 | 8.030 | 8.030 | 13 |
| 2026-01-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1 |
| 2026-01-12 | 7.880 | 7.950 | 7.880 | 7.950 | 7.950 | 52 |
| 2026-01-08 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 14 |
| 2026-01-07 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2 |
| 2026-01-06 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 2 |
| 2026-01-05 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 1 |
| 2025-12-30 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 20 |
| 2025-12-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1 |
| 2025-12-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 6 |
| 2025-12-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 21 |
| 2025-12-17 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 5 |
| 2025-12-16 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 1 |
| 2025-12-15 | 7.950 | 7.950 | 7.940 | 7.940 | 7.940 | 51 |
| 2025-12-12 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 21 |
| 2025-12-11 | 7.730 | 7.730 | 7.010 | 7.010 | 7.010 | 17 |
| 2025-12-10 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 12 |
| 2025-12-05 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 6 |
| 2025-12-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 8 |
| 2025-12-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 26 |
| 2025-12-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 13 |
| 2025-11-28 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 3 |
| 2025-11-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2025-11-25 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1 |
| 2025-11-21 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 20 |
| 2025-11-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 4 |
| 2025-11-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5 |
| 2025-11-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2 |
| 2025-11-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 15 |
| 2025-11-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 7 |
| 2025-11-10 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 22 |
| 2025-11-07 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 10 |
| 2025-11-06 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 6 |
| 2025-11-05 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 1 |
| 2025-11-03 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 49 |
| 2025-10-31 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 26 |
| 2025-10-30 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 1 |
| 2025-10-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 20 |
| 2025-10-27 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 2 |
| 2025-10-22 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 15 |
| 2025-10-20 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 1 |
| 2025-10-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 5 |
| 2025-10-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 11 |
| 2025-10-13 | 7.360 | 7.360 | 7.200 | 7.200 | 7.200 | 39 |
| 2025-10-09 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 2 |
| 2025-10-01 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 2 |
| 2025-09-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2 |
| 2025-09-29 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 5 |
| 2025-09-25 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 1 |
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.