USIM6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 7.200 | 8.150 | 7.200 | 8.150 | 8.150 | 56 |
| 2025-09-16 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 1 |
| 2025-09-15 | 7.160 | 7.500 | 7.160 | 7.500 | 7.500 | 12 |
| 2025-09-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 24 |
| 2025-09-09 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 12 |
| 2025-09-08 | 7.210 | 7.710 | 7.210 | 7.710 | 7.710 | 24 |
| 2025-09-05 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 9 |
| 2025-09-04 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1 |
| 2025-09-03 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 12 |
| 2025-08-29 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 1 |
| 2025-08-28 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1 |
| 2025-08-27 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1 |
| 2025-08-26 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1 |
| 2025-08-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5 |
| 2025-08-21 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2 |
| 2025-08-20 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 10 |
| 2025-08-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 35 |
| 2025-08-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2025-08-11 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 3 |
| 2025-08-08 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 13 |
| 2025-08-07 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2025-08-06 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 11 |
| 2025-08-05 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 11 |
| 2025-08-04 | 7.100 | 8.000 | 7.100 | 7.160 | 7.160 | 54 |
| 2025-08-01 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 38 |
| 2025-07-30 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 1 |
| 2025-07-28 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 1 |
| 2025-07-17 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 8 |
| 2025-07-15 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1 |
| 2025-07-09 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 47 |
| 2025-07-08 | 8.400 | 8.400 | 8.390 | 8.400 | 8.400 | 79 |
| 2025-07-07 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 28 |
| 2025-07-04 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 2 |
| 2025-07-03 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 1 |
| 2025-07-02 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 2 |
| 2025-07-01 | 7.050 | 7.060 | 7.050 | 7.060 | 7.060 | 57 |
| 2025-06-30 | 7.740 | 7.740 | 7.050 | 7.050 | 7.050 | 25 |
| 2025-06-26 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 2 |
| 2025-06-25 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 1 |
| 2025-06-24 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 8 |
| 2025-06-23 | 8.000 | 8.000 | 7.010 | 8.000 | 8.000 | 24 |
| 2025-06-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 11 |
| 2025-06-18 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 1 |
| 2025-06-13 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 10 |
| 2025-06-12 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 57 |
| 2025-06-11 | 7.540 | 8.390 | 7.540 | 8.390 | 8.390 | 9 |
| 2025-06-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 76 |
| 2025-06-09 | 8.000 | 8.400 | 8.000 | 8.400 | 8.400 | 12 |
| 2025-06-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 9 |
| 2025-06-04 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 10 |
| 2025-06-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2025-06-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2025-05-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2 |
| 2025-05-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2025-05-27 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 123 |
| 2025-05-23 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 14 |
| 2025-05-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1 |
| 2025-05-21 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 47 |
| 2025-05-19 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 5 |
| 2025-05-16 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 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.