Unity Software Inc. (BVMF:U2ST34)
Brazil · Delayed Price · Currency is BRL 5.05
+0.52 (11.48%)
At close: Mar 27, 2026
BVMF:U2ST34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.13 | 5.44 | 4.83 | 4.95 | - | 9.27% | 37,895 |
| Mar 26, 2026 | 4.69 | 4.69 | 4.50 | 4.53 | 4.53 | -2.37% | 25,005 |
| Mar 25, 2026 | 4.82 | 4.87 | 4.59 | 4.64 | 4.64 | -2.73% | 60,290 |
| Mar 24, 2026 | 4.88 | 4.88 | 4.73 | 4.77 | 4.77 | -2.85% | 11,310 |
| Mar 23, 2026 | 4.91 | 4.97 | 4.84 | 4.91 | 4.91 | 1.03% | 23,662 |
| Mar 20, 2026 | 5.02 | 5.04 | 4.85 | 4.86 | 4.86 | -2.41% | 13,168 |
| Mar 19, 2026 | 5.23 | 5.23 | 4.89 | 4.98 | 4.98 | -1.78% | 36,228 |
| Mar 18, 2026 | 5.12 | 5.29 | 5.07 | 5.07 | 5.07 | -3.06% | 192 |
| Mar 17, 2026 | 5.20 | 5.36 | 5.20 | 5.23 | 5.23 | 1.55% | 7,200 |
| Mar 16, 2026 | 5.22 | 5.24 | 5.10 | 5.15 | 5.15 | -0.19% | 33,050 |
| Mar 13, 2026 | 5.15 | 5.35 | 5.08 | 5.16 | 5.16 | 1.38% | 27,059 |
| Mar 12, 2026 | 5.17 | 5.33 | 5.09 | 5.09 | 5.09 | -1.36% | 14,072 |
| Mar 11, 2026 | 5.32 | 5.32 | 5.07 | 5.16 | 5.16 | -2.46% | 25,737 |
| Mar 10, 2026 | 5.45 | 5.49 | 5.16 | 5.29 | 5.29 | -2.94% | 89,146 |
| Mar 9, 2026 | 5.15 | 5.50 | 5.15 | 5.45 | 5.45 | 5.83% | 5,037 |
| Mar 6, 2026 | 5.49 | 5.49 | 5.14 | 5.15 | 5.15 | -5.16% | 18,344 |
| Mar 5, 2026 | 5.34 | 5.60 | 5.29 | 5.43 | 5.43 | 1.69% | 67,306 |
| Mar 4, 2026 | 5.32 | 5.46 | 5.06 | 5.34 | 5.34 | 1.52% | 119,575 |
| Mar 3, 2026 | 4.83 | 5.26 | 4.81 | 5.26 | 5.26 | 9.36% | 33,098 |
| Mar 2, 2026 | 4.59 | 4.85 | 4.56 | 4.81 | 4.81 | 3.66% | 15,622 |
| Feb 27, 2026 | 5.09 | 5.09 | 4.64 | 4.64 | 4.64 | -8.48% | 117,511 |
| Feb 26, 2026 | 4.79 | 5.07 | 4.75 | 5.07 | 5.07 | 6.29% | 38,793 |
| Feb 25, 2026 | 4.71 | 4.77 | 4.56 | 4.77 | 4.77 | 1.27% | 45,341 |
| Feb 24, 2026 | 4.42 | 4.71 | 4.37 | 4.71 | 4.71 | 7.05% | 48,838 |
| Feb 23, 2026 | 4.72 | 4.73 | 4.35 | 4.40 | 4.40 | -6.98% | 91,750 |
| Feb 20, 2026 | 4.87 | 4.87 | 4.65 | 4.73 | 4.73 | -2.07% | 50,296 |
| Feb 19, 2026 | 4.93 | 4.96 | 4.77 | 4.83 | 4.83 | -1.02% | 128,472 |
| Feb 18, 2026 | 4.90 | 4.95 | 4.84 | 4.88 | 4.88 | 1.04% | 19,690 |
| Feb 13, 2026 | 5.10 | 5.28 | 4.83 | 4.83 | 4.83 | -4.36% | 371,268 |
| Feb 12, 2026 | 5.63 | 5.63 | 4.98 | 5.05 | 5.05 | -10.30% | 342,402 |
| Feb 11, 2026 | 5.98 | 5.98 | 4.89 | 5.63 | 5.63 | -25.92% | 816,277 |
| Feb 10, 2026 | 7.49 | 7.60 | 7.14 | 7.60 | 7.60 | 5.70% | 142,220 |
| Feb 9, 2026 | 6.69 | 7.30 | 6.59 | 7.19 | 7.19 | 9.94% | 93,974 |
| Feb 6, 2026 | 6.18 | 6.56 | 6.18 | 6.54 | 6.54 | 8.82% | 230,174 |
| Feb 5, 2026 | 6.58 | 6.58 | 6.01 | 6.01 | 6.01 | -8.66% | 339,682 |
| Feb 4, 2026 | 6.80 | 6.80 | 6.07 | 6.58 | 6.58 | -1.50% | 307,167 |
| Feb 3, 2026 | 7.63 | 7.74 | 6.45 | 6.68 | 6.68 | -11.41% | 209,122 |
| Feb 2, 2026 | 8.97 | 8.97 | 7.52 | 7.54 | 7.54 | -20.80% | 57,805 |
| Jan 30, 2026 | 10.25 | 10.25 | 7.24 | 9.52 | 9.52 | -4.23% | 184,833 |
| Jan 29, 2026 | 10.49 | 10.49 | 9.90 | 9.94 | 9.94 | -5.15% | 18,751 |
| Jan 28, 2026 | 10.73 | 10.81 | 10.44 | 10.48 | 10.48 | -2.15% | 2,600 |
| Jan 27, 2026 | 11.38 | 11.38 | 10.67 | 10.71 | 10.71 | -5.14% | 18,573 |
| Jan 26, 2026 | 11.49 | 11.62 | 11.29 | 11.29 | 11.29 | 0.89% | 451 |
| Jan 23, 2026 | 11.06 | 11.35 | 11.06 | 11.19 | 11.19 | 1.08% | 374 |
| Jan 22, 2026 | 11.42 | 11.42 | 11.07 | 11.07 | 11.07 | 0.36% | 2,484 |
| Jan 21, 2026 | 11.03 | 11.30 | 10.90 | 11.03 | 11.03 | -1.61% | 11,682 |
| Jan 20, 2026 | 10.97 | 11.26 | 10.70 | 11.21 | 11.21 | 1.91% | 1,653 |
| Jan 19, 2026 | 11.00 | 11.16 | 10.97 | 11.00 | 11.00 | - | 173 |
| Jan 16, 2026 | 11.84 | 12.30 | 10.93 | 11.00 | 11.00 | -6.78% | 10,431 |
| Jan 15, 2026 | 11.38 | 11.87 | 11.38 | 11.80 | 11.80 | 3.69% | 22,748 |