BVMF:USIM5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	6.46	6.71	6.42	6.60	6.60	4.60%	10,892,200
Mar 20, 2026	6.37	6.41	6.25	6.31	6.31	-0.94%	10,050,800
Mar 19, 2026	6.26	6.43	6.08	6.37	6.37	-1.55%	13,273,600
Mar 18, 2026	6.57	6.61	6.42	6.47	6.47	-2.27%	11,558,800
Mar 17, 2026	6.71	6.94	6.62	6.62	6.62	2.00%	12,585,800
Mar 16, 2026	6.49	6.55	6.39	6.49	6.49	1.72%	7,900,800
Mar 13, 2026	6.49	6.51	6.29	6.38	6.38	-0.93%	10,693,100
Mar 12, 2026	6.61	6.63	6.34	6.44	6.44	-3.88%	12,943,300
Mar 11, 2026	6.67	6.77	6.59	6.70	6.70	-0.45%	10,631,700
Mar 10, 2026	6.67	6.81	6.54	6.73	6.73	1.97%	11,048,900
Mar 9, 2026	6.54	6.69	6.35	6.60	6.60	1.38%	12,087,200
Mar 6, 2026	6.64	6.73	6.43	6.51	6.51	-2.25%	10,261,900
Mar 5, 2026	6.83	6.88	6.58	6.66	6.66	-2.20%	9,439,500
Mar 4, 2026	6.75	6.89	6.67	6.81	6.81	2.41%	8,747,600
Mar 3, 2026	6.67	6.70	6.45	6.65	6.65	-3.62%	14,018,800
Mar 2, 2026	6.90	7.04	6.86	6.90	6.90	-2.40%	9,988,000
Feb 27, 2026	6.88	7.13	6.86	7.07	7.07	2.32%	18,738,000
Feb 26, 2026	6.78	6.96	6.70	6.91	6.91	1.77%	15,242,900
Feb 25, 2026	6.59	6.81	6.52	6.79	6.79	3.98%	13,107,100
Feb 24, 2026	6.35	6.61	6.31	6.53	6.53	3.16%	18,102,700
Feb 23, 2026	6.18	6.34	6.14	6.33	6.33	1.77%	11,067,300
Feb 20, 2026	6.19	6.27	6.13	6.22	6.22	-	12,683,600
Feb 19, 2026	6.30	6.35	6.17	6.22	6.22	-1.58%	8,740,000
Feb 18, 2026	6.38	6.39	6.23	6.32	6.32	-	7,673,100
Feb 13, 2026	6.11	6.36	6.05	6.32	6.32	4.81%	28,229,800
Feb 12, 2026	6.34	6.50	5.94	6.03	6.03	-4.44%	23,432,100
Feb 11, 2026	6.24	6.38	6.20	6.31	6.31	2.10%	9,540,900
Feb 10, 2026	6.23	6.30	6.15	6.18	6.18	-1.12%	8,661,800
Feb 9, 2026	6.26	6.31	6.13	6.25	6.25	0.32%	11,905,800
Feb 6, 2026	6.40	6.42	6.13	6.23	6.23	-2.20%	14,036,000
Feb 5, 2026	6.55	6.57	6.36	6.37	6.37	-2.30%	9,096,200
Feb 4, 2026	6.59	6.63	6.41	6.52	6.52	-1.81%	10,585,300
Feb 3, 2026	6.56	6.87	6.49	6.64	6.64	2.47%	25,253,600
Feb 2, 2026	6.30	6.51	6.23	6.48	6.48	2.86%	12,903,200
Jan 30, 2026	6.55	6.64	6.22	6.30	6.30	-4.98%	25,232,600
Jan 29, 2026	7.10	7.15	6.63	6.63	6.63	-4.88%	19,078,900
Jan 28, 2026	6.62	7.15	6.62	6.97	6.97	6.57%	30,775,500
Jan 27, 2026	6.45	6.67	6.43	6.54	6.54	2.19%	16,457,500
Jan 26, 2026	6.56	6.58	6.33	6.40	6.40	-1.84%	15,563,300
Jan 23, 2026	6.36	6.61	6.18	6.52	6.52	3.00%	20,483,100
Jan 22, 2026	6.31	6.57	6.29	6.33	6.33	0.96%	16,268,000
Jan 21, 2026	6.21	6.31	6.14	6.27	6.27	1.62%	13,935,700
Jan 20, 2026	6.34	6.34	6.13	6.17	6.17	-2.99%	16,266,500
Jan 19, 2026	6.36	6.43	6.30	6.36	6.36	-0.93%	13,007,300
Jan 16, 2026	6.60	6.60	6.31	6.42	6.42	-2.58%	11,234,200
Jan 15, 2026	6.79	6.83	6.54	6.59	6.59	-3.23%	9,287,700
Jan 14, 2026	6.69	6.82	6.58	6.81	6.81	1.95%	10,727,100
Jan 13, 2026	6.65	6.72	6.59	6.68	6.68	0.15%	8,756,600
Jan 12, 2026	6.56	6.72	6.54	6.67	6.67	1.83%	9,463,000
Jan 9, 2026	6.60	6.68	6.52	6.55	6.55	-0.61%	9,978,900