Unity Software Inc. (BVMF:U2ST34)
Brazil · Delayed Price · Currency is BRL 10.60
-0.37 (-3.37%)
At close: Nov 11, 2025
Unity Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 10.75 | 11.04 | 10.60 | 10.60 | 10.60 | -3.37% | 13,801 |
| Nov 11, 2025 | 11.43 | 11.43 | 10.88 | 10.97 | 10.97 | -3.01% | 3,185 |
| Nov 10, 2025 | 10.78 | 11.51 | 10.78 | 11.31 | 11.31 | 7.10% | 18,879 |
| Nov 7, 2025 | 10.57 | 10.59 | 10.14 | 10.56 | 10.56 | -4.78% | 33,181 |
| Nov 6, 2025 | 11.16 | 11.30 | 10.60 | 11.09 | 11.09 | -2.63% | 2,574 |
| Nov 5, 2025 | 9.51 | 11.39 | 9.51 | 11.39 | 11.39 | 19.77% | 140,291 |
| Nov 4, 2025 | 9.74 | 9.85 | 9.47 | 9.51 | 9.51 | -5.65% | 17,357 |
| Nov 3, 2025 | 10.28 | 10.28 | 10.07 | 10.08 | 10.08 | -0.88% | 656 |
| Oct 31, 2025 | 10.00 | 10.17 | 9.99 | 10.17 | 10.17 | 4.09% | 3,980 |
| Oct 30, 2025 | 9.92 | 9.92 | 9.69 | 9.77 | 9.77 | -4.50% | 771 |
| Oct 29, 2025 | 9.98 | 10.23 | 9.74 | 10.23 | 10.23 | 3.54% | 53,118 |
| Oct 28, 2025 | 10.14 | 10.18 | 9.88 | 9.88 | 9.88 | -5.82% | 6,282 |
| Oct 27, 2025 | 10.48 | 10.55 | 10.44 | 10.49 | 10.49 | 4.48% | 15,356 |
| Oct 24, 2025 | 10.02 | 10.09 | 10.02 | 10.04 | 10.04 | 2.87% | 7,752 |
| Oct 23, 2025 | 9.31 | 9.78 | 9.31 | 9.76 | 9.76 | 2.63% | 10,322 |
| Oct 22, 2025 | 9.84 | 9.84 | 9.31 | 9.51 | 9.51 | -4.23% | 3,218 |
| Oct 21, 2025 | 9.56 | 10.33 | 9.53 | 9.93 | 9.93 | 4.97% | 15,127 |
| Oct 20, 2025 | 9.55 | 9.60 | 9.40 | 9.46 | 9.46 | 0.11% | 9,656 |
| Oct 17, 2025 | 9.42 | 9.55 | 9.34 | 9.45 | 9.45 | 0.32% | 499 |
| Oct 16, 2025 | 9.97 | 9.97 | 9.35 | 9.42 | 9.42 | -7.47% | 21,664 |
| Oct 15, 2025 | 10.35 | 10.36 | 10.10 | 10.18 | 10.18 | 0.59% | 2,175 |
| Oct 14, 2025 | 9.95 | 10.12 | 9.93 | 10.12 | 10.12 | 0.10% | 312 |
| Oct 13, 2025 | 10.15 | 10.15 | 9.91 | 10.11 | 10.11 | 1.61% | 1,150 |
| Oct 10, 2025 | 10.25 | 10.74 | 9.95 | 9.95 | 9.95 | -4.88% | 19,141 |
| Oct 9, 2025 | 9.74 | 10.46 | 9.73 | 10.46 | 10.46 | 7.28% | 3,203 |
| Oct 8, 2025 | 9.78 | 9.84 | 9.69 | 9.75 | 9.75 | 0.41% | 2,293 |
| Oct 7, 2025 | 9.88 | 9.88 | 9.59 | 9.71 | 9.71 | -1.52% | 12,074 |
| Oct 6, 2025 | 10.22 | 10.23 | 9.80 | 9.86 | 9.86 | -2.47% | 1,696 |
| Oct 3, 2025 | 10.53 | 10.53 | 9.95 | 10.11 | 10.11 | -0.59% | 1,407 |
| Oct 2, 2025 | 10.29 | 10.29 | 10.16 | 10.17 | 10.17 | 0.59% | 18,636 |
| Oct 1, 2025 | 10.67 | 10.74 | 10.11 | 10.11 | 10.11 | -4.26% | 3,804 |
| Sep 30, 2025 | 11.25 | 11.25 | 10.47 | 10.56 | 10.56 | -7.29% | 16,199 |
| Sep 29, 2025 | 11.51 | 11.61 | 11.34 | 11.39 | 11.39 | - | 1,175 |
| Sep 26, 2025 | 11.18 | 11.39 | 11.03 | 11.39 | 11.39 | 1.70% | 2,520 |
| Sep 25, 2025 | 11.25 | 11.64 | 11.20 | 11.20 | 11.20 | -5.25% | 1,289 |
| Sep 24, 2025 | 11.78 | 11.99 | 11.78 | 11.82 | 11.82 | 0.85% | 20 |
| Sep 23, 2025 | 12.05 | 12.08 | 11.72 | 11.72 | 11.72 | -5.02% | 1,413 |
| Sep 22, 2025 | 12.30 | 12.51 | 12.30 | 12.34 | 12.34 | 0.98% | 20,419 |
| Sep 19, 2025 | 12.06 | 12.29 | 12.06 | 12.22 | 12.22 | 1.58% | 1,169 |
| Sep 18, 2025 | 11.70 | 12.10 | 11.40 | 12.03 | 12.03 | -0.58% | 24,578 |
| Sep 17, 2025 | 12.34 | 12.34 | 11.86 | 12.10 | 12.10 | -0.90% | 2,846 |
| Sep 16, 2025 | 12.29 | 12.44 | 11.96 | 12.21 | 12.21 | -0.97% | 1,362 |
| Sep 15, 2025 | 11.64 | 12.33 | 11.64 | 12.33 | 12.33 | 6.29% | 17,415 |
| Sep 12, 2025 | 11.79 | 11.79 | 11.56 | 11.60 | 11.60 | -0.60% | 4,559 |
| Sep 11, 2025 | 12.00 | 12.13 | 11.67 | 11.67 | 11.67 | 0.09% | 17,965 |
| Sep 10, 2025 | 12.05 | 12.09 | 11.62 | 11.66 | 11.66 | -4.82% | 28,889 |
| Sep 9, 2025 | 12.41 | 12.41 | 12.09 | 12.25 | 12.25 | 0.25% | 10,083 |
| Sep 8, 2025 | 12.05 | 12.33 | 11.75 | 12.22 | 12.22 | 3.65% | 8,320 |
| Sep 5, 2025 | 10.76 | 11.80 | 10.76 | 11.79 | 11.79 | 7.38% | 51,236 |
| Sep 4, 2025 | 10.90 | 11.05 | 10.90 | 10.98 | 10.98 | 2.91% | 331 |