USIM6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 16 |
| 2025-05-13 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 84 |
| 2025-05-12 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 13 |
| 2025-05-09 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2025-05-05 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 6 |
| 2025-05-02 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 8 |
| 2025-04-30 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 2 |
| 2025-04-29 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 7 |
| 2025-04-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 32 |
| 2025-04-24 | 8.500 | 8.910 | 8.410 | 8.910 | 8.910 | 6 |
| 2025-04-22 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 10 |
| 2025-04-17 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 32 |
| 2025-04-16 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 1 |
| 2025-04-15 | 9.210 | 10.510 | 9.200 | 9.250 | 9.250 | 17 |
| 2025-04-14 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 5 |
| 2025-04-10 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 11 |
| 2025-04-08 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2025-04-07 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 2 |
| 2025-04-04 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 9 |
| 2025-04-03 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2025-04-02 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 37 |
| 2025-03-27 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 4 |
| 2025-03-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 9 |
| 2025-03-24 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 2 |
| 2025-03-21 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 31 |
| 2025-03-18 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2025-03-17 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 1 |
| 2025-03-14 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 2 |
| 2025-02-19 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 11 |
| 2025-02-14 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 1 |
| 2025-02-11 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 7 |
| 2025-02-10 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 9 |
| 2025-02-07 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2025-02-06 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2025-01-28 | 10.870 | 10.870 | 10.870 | 10.870 | 10.870 | 10 |
| 2025-01-24 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 16 |
| 2025-01-22 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 78 |
| 2025-01-21 | 9.340 | 9.350 | 9.340 | 9.350 | 9.350 | 5 |
| 2025-01-20 | 7.890 | 8.020 | 7.890 | 7.890 | 7.890 | 55 |
| 2025-01-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 38 |
| 2025-01-16 | 10.010 | 10.010 | 9.690 | 9.730 | 9.730 | 29 |
| 2025-01-15 | 10.870 | 10.870 | 10.870 | 10.870 | 10.870 | 10 |
| 2025-01-14 | 11.990 | 11.990 | 11.980 | 11.980 | 11.980 | 8 |
| 2025-01-10 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 4 |
| 2025-01-08 | 11.470 | 11.470 | 11.470 | 11.470 | 11.470 | 24 |
| 2025-01-03 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 7 |
| 2025-01-02 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 4 |
| 2024-12-30 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 11 |
| 2024-12-27 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2024-12-26 | 12.290 | 12.290 | 12.290 | 12.290 | 12.290 | 1 |
| 2024-12-20 | 12.290 | 12.290 | 12.290 | 12.290 | 12.290 | 32 |
| 2024-12-19 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 7 |
| 2024-12-17 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 10 |
| 2024-12-13 | 12.520 | 12.520 | 12.520 | 12.520 | 12.520 | 7 |
| 2024-12-10 | 12.530 | 12.530 | 12.530 | 12.530 | 12.530 | 0 |
← NewerPage 5 of 5 · 295 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.