B3 · USBC34 · stock
U.S. Bancorp (USBC34) stock price history
Every B3 trading session of U.S. Bancorp from Feb 9, 2015 to Nov 12, 2026: 2,804 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USBC34 adjusted close, 2015 to 2026
- R$87.29
- All time high, 2026
- R$87.29
- 52 week high, R$59.07 low
- 2,804
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
USBC34 key facts
- U.S. Bancorp (USBC34) closed at R$85.60 on Nov 12, 2026 on B3.
- USBC34's all time high close is R$87.29, set on Nov 10, 2026; its all time low close is R$20.01 on Feb 9, 2015.
- USBC34's 52 week range is R$59.07 to R$87.29.
- USBC34 returned +39.5% over the year to Nov 12, 2026 and +30.4% over five years.
- Over ten years USBC34 returned +212%, +12.1% a year compounded.
- USBC34's deepest drawdown was -57.9% from Oct 22, 2021 to May 4, 2023.
- DataCedar holds 2,804 daily sessions of USBC34 history from Feb 9, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
USBC34 price chart, 2015 to 2026
USBC34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.8% |
| 3 months | +1.9% |
| 6 months | +28.8% |
| Year to date | +16.1% |
| 1 year | +39.5% |
| 3 years | +137.4% |
| 5 years | +30.4% |
| 10 years | +212.1% |
| Since Feb 9, 2015 | +327.8% |
| Compound annual growth, 11.8 years | +13.2% |
USBC34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$87.29 on Nov 10, 2026
- All time low close
- R$20.01 on Feb 9, 2015
- 52 week high
- R$87.29 on Nov 10, 2026
- 52 week low
- R$59.07 on Nov 18, 2025
- Deepest drawdown
- -57.9% from Oct 22, 2021 to May 4, 2023, recovered Nov 22, 2024
- Best single session
- +14.9% on Apr 28, 2020
- Worst single session
- -16.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2015
- 4.3×
- Best calendar year
- 2019, +40%
- Worst calendar year
- 2022, -25%
USBC34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Feb 9, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$74.41 | R$87.29 | R$62.73 | R$85.60 | +16.1% | 62K | 212 |
| 2025 | R$70.59 | R$74.84 | R$49.69 | R$73.72 | +17.0% | 58.4K | 249 |
| 2024 | R$48.73 | R$76.72 | R$43.70 | R$62.99 | +30.9% | 64.4K | 249 |
| 2023 | R$46.52 | R$52.78 | R$28.84 | R$48.13 | +3.4% | 62.4K | 246 |
| 2022 | R$62.16 | R$69.64 | R$41.76 | R$46.52 | -25.2% | 179.4K | 245 |
| 2021 | R$46.04 | R$70.20 | R$44.67 | R$62.16 | +32.3% | 155.6K | 233 |
| 2020 | R$44.36 | R$48.43 | R$31.00 | R$46.98 | +5.9% | 210.1K | 236 |
| 2019 | R$31.67 | R$46.88 | R$30.69 | R$44.36 | +40.1% | 76.4K | 248 |
| 2018 | R$31.07 | R$40.07 | R$28.98 | R$31.67 | +1.9% | 73.6K | 222 |
| 2017 | R$27.67 | R$31.30 | R$27.17 | R$31.07 | +12.3% | 5.6K | 246 |
| 2016 | R$28.49 | R$28.49 | R$22.12 | R$27.67 | -2.9% | 22K | 236 |
| 2015 | R$20.05 | R$28.49 | R$20.01 | R$28.49 | n/a | 1.2M | 182 |
USBC34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$85.60 | +4.2% |
| October 2026 | R$82.16 | +8.4% |
| September 2026 | R$75.80 | -5.4% |
| August 2026 | R$80.16 | 0.0% |
| July 2026 | R$80.16 | -0.2% |
| June 2026 | R$80.36 | +17.4% |
| May 2026 | R$68.47 | -2.4% |
| April 2026 | R$70.12 | +0.9% |
| March 2026 | R$69.48 | +1.1% |
| February 2026 | R$68.72 | -5.1% |
| January 2026 | R$72.44 | -1.7% |
| December 2025 | R$73.72 | +15.0% |
About the USBC34 data
Daily bars. 2,804 sessions from Feb 9, 2015 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 9, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AUSBC34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- UPAC34 Union Pacific Corporation
- UPSS34 United Parcel Service, Inc.
- URHF11 Urca Hedge Fund Estrategia Imobiliaria Fundo De Investimento Imobiliario – Responsabilidade Ltd.
- URPR11 Urca Prime Renda Fundo De Investimento Imobiliario - FII
- USIM3 Usinas Siderúrgicas de Minas Gerais S.A.
- USIM5 Usinas Siderúrgicas de Minas Gerais S.A.
- USIM6 Usinas Siderúrgicas de Minas Gerais S.A.
- V1IP34 Vipshop Holdings Limited
Common questions
USBC34 share price history
