BVMF:USIM3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	6.70	6.75	6.57	6.59	-	-2.66%	86,700
Mar 10, 2026	6.58	6.83	6.57	6.77	6.77	1.80%	390,900
Mar 9, 2026	6.50	6.73	6.36	6.65	6.65	1.37%	262,100
Mar 6, 2026	6.72	6.74	6.44	6.56	6.56	-2.09%	575,600
Mar 5, 2026	6.86	7.06	6.61	6.70	6.70	-2.33%	432,000
Mar 4, 2026	6.74	6.91	6.68	6.86	6.86	2.08%	187,000
Mar 3, 2026	6.88	6.88	6.46	6.72	6.72	-3.03%	623,700
Mar 2, 2026	6.98	7.05	6.77	6.93	6.93	-1.84%	377,900
Feb 27, 2026	6.98	7.14	6.86	7.06	7.06	1.00%	599,000
Feb 26, 2026	6.84	6.99	6.70	6.99	6.99	2.19%	509,600
Feb 25, 2026	6.50	6.84	6.50	6.84	6.84	4.59%	377,000
Feb 24, 2026	6.34	6.64	6.34	6.54	6.54	1.55%	688,800
Feb 23, 2026	6.28	6.44	6.15	6.44	6.44	2.55%	393,400
Feb 20, 2026	6.30	6.33	6.17	6.28	6.28	-0.48%	382,600
Feb 19, 2026	6.30	6.36	6.18	6.31	6.31	-0.16%	628,600
Feb 18, 2026	6.42	6.42	6.28	6.32	6.32	-1.56%	504,500
Feb 13, 2026	6.08	6.42	5.98	6.42	6.42	5.59%	1,127,700
Feb 12, 2026	6.22	6.41	5.90	6.08	6.08	-2.88%	724,900
Feb 11, 2026	6.14	6.33	6.13	6.26	6.26	2.62%	496,900
Feb 10, 2026	6.20	6.24	6.08	6.10	6.10	-1.45%	385,800
Feb 9, 2026	6.20	6.25	6.08	6.19	6.19	0.32%	355,800
Feb 6, 2026	6.35	6.37	6.12	6.17	6.17	-2.37%	255,200
Feb 5, 2026	6.58	6.58	6.32	6.32	6.32	-3.07%	193,900
Feb 4, 2026	6.58	6.61	6.35	6.52	6.52	-0.61%	881,600
Feb 3, 2026	6.45	6.80	6.45	6.56	6.56	1.39%	763,700
Feb 2, 2026	6.26	6.47	6.26	6.47	6.47	3.52%	433,600
Jan 30, 2026	6.59	6.61	6.22	6.25	6.25	-5.45%	445,300
Jan 29, 2026	7.06	7.08	6.61	6.61	6.61	-5.57%	616,400
Jan 28, 2026	6.50	7.10	6.44	7.00	7.00	7.53%	1,002,500
Jan 27, 2026	6.45	6.63	6.45	6.51	6.51	2.52%	359,500
Jan 26, 2026	6.45	6.58	6.31	6.35	6.35	-3.05%	224,800
Jan 23, 2026	6.29	6.58	6.21	6.55	6.55	3.97%	395,200
Jan 22, 2026	6.23	6.53	6.23	6.30	6.30	1.12%	712,700
Jan 21, 2026	6.09	6.27	6.09	6.23	6.23	2.30%	251,800
Jan 20, 2026	6.36	6.36	6.09	6.09	6.09	-4.09%	733,500
Jan 19, 2026	6.28	6.43	6.28	6.35	6.35	1.11%	353,600
Jan 16, 2026	6.55	6.55	6.26	6.28	6.28	-4.12%	654,400
Jan 15, 2026	6.75	6.77	6.50	6.55	6.55	-3.53%	366,800
Jan 14, 2026	6.61	6.79	6.58	6.79	6.79	2.11%	392,500
Jan 13, 2026	6.60	6.69	6.55	6.65	6.65	1.06%	324,900
Jan 12, 2026	6.50	6.68	6.50	6.58	6.58	1.39%	304,900
Jan 9, 2026	6.58	6.63	6.49	6.49	6.49	-1.52%	197,000
Jan 8, 2026	6.39	6.62	6.36	6.59	6.59	1.85%	492,900
Jan 7, 2026	6.38	6.47	6.25	6.47	6.47	1.57%	493,800
Jan 6, 2026	6.10	6.42	6.06	6.37	6.37	4.60%	614,100
Jan 5, 2026	5.92	6.16	5.92	6.09	6.09	2.01%	728,000
Jan 2, 2026	6.00	6.05	5.90	5.97	5.97	0.17%	197,700
Dec 30, 2025	5.88	6.00	5.88	5.96	5.96	1.36%	310,800
Dec 29, 2025	5.90	5.93	5.82	5.88	5.88	-0.34%	581,000
Dec 26, 2025	5.81	5.94	5.81	5.90	5.90	-0.51%	162,100