Unity Software Inc. (BVMF:U2ST34)
Brazil · Delayed Price · Currency is BRL 11.90
0.00 (0.00%)
Last updated: Dec 3, 2025, 5:34 PM GMT-3
Unity Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11.66 | 11.98 | 11.66 | 11.90 | 11.90 | - | 25,749 |
| Dec 2, 2025 | 11.92 | 12.21 | 11.87 | 11.90 | 11.90 | 2.15% | 1,204 |
| Dec 1, 2025 | 11.44 | 11.85 | 11.02 | 11.65 | 11.65 | 2.92% | 12,868 |
| Nov 28, 2025 | 11.79 | 11.79 | 11.30 | 11.32 | 11.32 | -3.25% | 19 |
| Nov 27, 2025 | 11.79 | 11.79 | 11.00 | 11.70 | 11.70 | 1.92% | 173 |
| Nov 26, 2025 | 11.59 | 11.66 | 11.42 | 11.48 | 11.48 | -2.46% | 20,474 |
| Nov 25, 2025 | 11.12 | 11.77 | 11.01 | 11.77 | 11.77 | 5.37% | 3,409 |
| Nov 24, 2025 | 10.52 | 11.28 | 10.52 | 11.17 | 11.17 | 4.98% | 2,080 |
| Nov 21, 2025 | 10.62 | 10.64 | 10.20 | 10.64 | 10.64 | 1.24% | 2,407 |
| Nov 19, 2025 | 10.53 | 10.73 | 10.30 | 10.51 | 10.51 | 6.16% | 6,162 |
| Nov 18, 2025 | 9.76 | 9.94 | 9.54 | 9.90 | 9.90 | 1.85% | 111 |
| Nov 17, 2025 | 9.51 | 9.94 | 9.51 | 9.72 | 9.72 | 0.10% | 14,509 |
| Nov 14, 2025 | 9.66 | 9.81 | 9.24 | 9.71 | 9.71 | -0.92% | 680 |
| Nov 13, 2025 | 10.59 | 10.59 | 9.70 | 9.80 | 9.80 | -7.55% | 30,286 |
| 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 | 10.40 | 11.39 | 10.26 | 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 | 1.39% | 2,175 |
| Oct 14, 2025 | 9.95 | 10.12 | 9.93 | 10.04 | 10.04 | -0.69% | 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% | 3,198 |
| Oct 8, 2025 | 9.78 | 9.84 | 9.69 | 9.75 | 9.75 | 0.41% | 2,288 |
| 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% | 1,340 |
| 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 | 11.20 | 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 |