Unitas DTVM S.A. (BVMF:FLMA11)
Brazil · Delayed Price · Currency is BRL 149.96
+1.22 (0.82%)
Last updated: Mar 16, 2026, 3:09 PM GMT-3
Unitas DTVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 148.74 | 148.75 | 148.74 | 148.75 | - | 0.01% | 50 |
| Mar 13, 2026 | 148.74 | 148.75 | 140.35 | 148.74 | 148.74 | 1.20% | 718 |
| Mar 12, 2026 | 157.62 | 157.67 | 146.98 | 146.98 | 146.98 | -6.78% | 1,343 |
| Mar 11, 2026 | 157.98 | 157.99 | 157.67 | 157.67 | 157.67 | -0.20% | 183 |
| Mar 10, 2026 | 159.83 | 159.83 | 157.65 | 157.99 | 157.99 | -0.32% | 303 |
| Mar 9, 2026 | 159.82 | 159.82 | 158.00 | 158.50 | 158.50 | -0.83% | 409 |
| Mar 6, 2026 | 164.59 | 164.59 | 159.76 | 159.83 | 159.83 | -1.92% | 244 |
| Mar 5, 2026 | 163.86 | 165.02 | 161.20 | 162.96 | 162.04 | -0.56% | 229 |
| Mar 4, 2026 | 161.21 | 165.00 | 161.21 | 163.87 | 162.94 | 0.53% | 360 |
| Mar 3, 2026 | 162.08 | 163.33 | 161.70 | 163.00 | 162.08 | 0.56% | 220 |
| Mar 2, 2026 | 161.98 | 162.09 | 161.20 | 162.09 | 161.17 | 0.06% | 509 |
| Feb 27, 2026 | 163.00 | 163.00 | 161.20 | 161.99 | 161.08 | 0.32% | 326 |
| Feb 26, 2026 | 161.90 | 161.90 | 161.48 | 161.48 | 160.57 | -0.32% | 205 |
| Feb 25, 2026 | 162.20 | 163.00 | 162.00 | 162.00 | 161.09 | -0.09% | 244 |
| Feb 24, 2026 | 161.93 | 163.00 | 161.93 | 162.14 | 161.22 | 0.12% | 127 |
| Feb 23, 2026 | 162.72 | 163.00 | 161.28 | 161.94 | 161.03 | 0.31% | 118 |
| Feb 20, 2026 | 161.20 | 163.00 | 161.20 | 161.44 | 160.53 | 0.14% | 331 |
| Feb 19, 2026 | 160.59 | 162.96 | 160.59 | 161.21 | 160.30 | 0.39% | 265 |
| Feb 18, 2026 | 161.60 | 161.60 | 160.11 | 160.59 | 159.68 | -0.62% | 293 |
| Feb 13, 2026 | 163.33 | 163.33 | 158.59 | 161.60 | 160.69 | 0.37% | 309 |
| Feb 12, 2026 | 161.47 | 163.31 | 158.02 | 161.00 | 160.09 | -0.29% | 217 |
| Feb 11, 2026 | 157.67 | 162.45 | 157.66 | 161.47 | 160.56 | 2.41% | 414 |
| Feb 10, 2026 | 157.62 | 165.21 | 157.22 | 157.67 | 156.78 | 0.03% | 491 |
| Feb 9, 2026 | 157.00 | 170.00 | 156.53 | 157.62 | 156.73 | 0.39% | 1,177 |
| Feb 6, 2026 | 155.01 | 157.37 | 155.01 | 157.00 | 156.11 | - | 182 |
| Feb 5, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 155.09 | 0.17% | 192 |
| Feb 4, 2026 | 157.00 | 157.00 | 156.48 | 156.74 | 154.83 | -0.17% | 510 |
| Feb 3, 2026 | 157.00 | 158.00 | 156.54 | 157.00 | 155.09 | - | 300 |
| Feb 2, 2026 | 157.89 | 157.89 | 156.60 | 157.00 | 155.09 | -0.56% | 657 |
| Jan 30, 2026 | 157.48 | 158.40 | 157.01 | 157.89 | 155.97 | 0.48% | 270 |
| Jan 29, 2026 | 157.73 | 157.75 | 156.51 | 157.14 | 155.23 | -0.27% | 283 |
| Jan 28, 2026 | 157.33 | 158.10 | 157.00 | 157.56 | 155.64 | 0.17% | 308 |
| Jan 27, 2026 | 156.51 | 157.73 | 156.51 | 157.30 | 155.39 | -0.35% | 248 |
| Jan 26, 2026 | 156.00 | 157.85 | 156.00 | 157.85 | 155.93 | 0.29% | 283 |
| Jan 23, 2026 | 157.97 | 158.02 | 156.01 | 157.40 | 155.48 | -0.36% | 274 |
| Jan 22, 2026 | 155.60 | 158.01 | 155.60 | 157.97 | 156.05 | 1.52% | 186 |
| Jan 21, 2026 | 157.48 | 157.48 | 154.78 | 155.60 | 153.71 | -1.19% | 286 |
| Jan 20, 2026 | 159.00 | 159.00 | 156.01 | 157.47 | 155.55 | -0.91% | 395 |
| Jan 19, 2026 | 154.00 | 159.00 | 152.30 | 158.92 | 156.99 | 3.19% | 708 |
| Jan 16, 2026 | 154.00 | 154.00 | 152.26 | 154.00 | 152.13 | - | 499 |
| Jan 15, 2026 | 156.84 | 156.84 | 154.00 | 154.00 | 152.13 | -1.82% | 594 |
| Jan 14, 2026 | 156.41 | 159.21 | 155.03 | 156.85 | 154.94 | 0.28% | 168 |
| Jan 13, 2026 | 157.72 | 160.00 | 155.78 | 156.41 | 154.51 | 0.40% | 155 |
| Jan 12, 2026 | 156.51 | 162.96 | 155.77 | 155.79 | 153.89 | -0.58% | 438 |
| Jan 9, 2026 | 156.80 | 160.00 | 156.63 | 156.70 | 154.79 | -0.34% | 572 |
| Jan 8, 2026 | 156.11 | 157.96 | 156.11 | 157.24 | 155.33 | -0.34% | 65 |
| Jan 7, 2026 | 156.24 | 159.50 | 156.24 | 157.78 | 154.70 | 0.99% | 255 |
| Jan 6, 2026 | 155.27 | 156.50 | 155.00 | 156.23 | 153.18 | 0.29% | 269 |
| Jan 5, 2026 | 156.59 | 157.47 | 155.11 | 155.78 | 152.74 | 0.48% | 395 |
| Jan 2, 2026 | 159.00 | 159.01 | 154.00 | 155.03 | 152.01 | -2.50% | 586 |