Unity Software Inc. (BVMF:U2ST34)
Brazil · Delayed Price · Currency is BRL 7.77
+0.23 (3.05%)
Last updated: May 29, 2026, 3:25 PM GMT-3
BVMF:U2ST34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.95 | 7.54 | 6.94 | 7.54 | 7.54 | 6.20% | 24,841 |
| May 27, 2026 | 6.59 | 7.14 | 6.59 | 7.10 | 7.10 | 5.50% | 3,584 |
| May 26, 2026 | 6.50 | 6.92 | 6.50 | 6.73 | 6.73 | 6.32% | 6,178 |
| May 25, 2026 | 6.27 | 6.41 | 6.14 | 6.33 | 6.33 | -1.09% | 866 |
| May 22, 2026 | 6.63 | 6.63 | 6.28 | 6.40 | 6.40 | 1.27% | 1,395 |
| May 21, 2026 | 6.52 | 6.52 | 6.32 | 6.32 | 6.32 | -3.07% | 1,580 |
| May 20, 2026 | 6.59 | 6.65 | 6.51 | 6.52 | 6.52 | -0.46% | 278 |
| May 19, 2026 | 6.74 | 6.85 | 6.44 | 6.55 | 6.55 | -1.80% | 15,435 |
| May 18, 2026 | 6.97 | 7.00 | 6.64 | 6.67 | 6.67 | -4.30% | 16,970 |
| May 15, 2026 | 6.87 | 7.05 | 6.81 | 6.97 | 6.97 | 2.50% | 16,471 |
| May 14, 2026 | 6.45 | 6.89 | 6.45 | 6.80 | 6.80 | 3.19% | 16,292 |
| May 13, 2026 | 6.46 | 6.60 | 6.46 | 6.59 | 6.59 | 0.61% | 933 |
| May 12, 2026 | 6.62 | 6.68 | 6.55 | 6.55 | 6.55 | - | 421 |
| May 11, 2026 | 6.86 | 6.87 | 6.38 | 6.55 | 6.55 | -3.53% | 5,237 |
| May 8, 2026 | 6.63 | 6.87 | 6.34 | 6.79 | 6.79 | 3.51% | 16,884 |
| May 7, 2026 | 6.57 | 7.50 | 6.54 | 6.56 | 6.56 | -2.24% | 55,176 |
| May 6, 2026 | 6.65 | 6.76 | 6.58 | 6.71 | 6.71 | -1.18% | 3,775 |
| May 5, 2026 | 7.03 | 7.03 | 6.65 | 6.79 | 6.79 | -2.44% | 632 |
| May 4, 2026 | 6.70 | 7.00 | 6.70 | 6.96 | 6.96 | 6.58% | 865 |
| Apr 30, 2026 | 6.43 | 6.53 | 6.31 | 6.53 | 6.53 | 2.19% | 2,274 |
| Apr 29, 2026 | 6.71 | 6.71 | 6.39 | 6.39 | 6.39 | -3.77% | 3,373 |
| Apr 28, 2026 | 6.70 | 6.74 | 6.64 | 6.64 | 6.64 | -3.49% | 461 |
| Apr 27, 2026 | 6.50 | 6.88 | 6.39 | 6.88 | 6.88 | 6.34% | 1,993 |
| Apr 24, 2026 | 5.89 | 6.47 | 5.89 | 6.47 | 6.47 | 7.83% | 2,920 |
| Apr 23, 2026 | 6.27 | 6.32 | 5.97 | 6.00 | 6.00 | -6.25% | 1,377 |
| Apr 22, 2026 | 6.51 | 6.51 | 6.35 | 6.40 | 6.40 | -3.76% | 3,247 |
| Apr 20, 2026 | 6.29 | 6.65 | 6.29 | 6.65 | 6.65 | 3.58% | 1,249 |
| Apr 17, 2026 | 6.52 | 6.63 | 6.42 | 6.42 | 6.42 | -0.47% | 4,173 |
| Apr 16, 2026 | 6.36 | 6.50 | 6.29 | 6.45 | 6.45 | 2.54% | 13,383 |
| Apr 15, 2026 | 5.70 | 6.30 | 5.70 | 6.29 | 6.29 | 9.97% | 1,601 |
| Apr 14, 2026 | 5.56 | 5.96 | 5.56 | 5.72 | 5.72 | 0.70% | 3,869 |
| Apr 13, 2026 | 5.37 | 5.71 | 5.37 | 5.68 | 5.68 | 5.77% | 4,770 |
| Apr 10, 2026 | 5.44 | 5.46 | 5.28 | 5.37 | 5.37 | -2.01% | 6,009 |
| Apr 9, 2026 | 5.68 | 5.70 | 5.41 | 5.48 | 5.48 | -2.49% | 13,828 |
| Apr 8, 2026 | 5.53 | 5.97 | 5.53 | 5.62 | 5.62 | -1.58% | 69,855 |
| Apr 7, 2026 | 5.74 | 5.74 | 5.57 | 5.71 | 5.71 | 0.53% | 12,049 |
| Apr 6, 2026 | 5.89 | 6.00 | 5.67 | 5.68 | 5.68 | -2.91% | 73,409 |
| Apr 2, 2026 | 5.57 | 5.85 | 5.49 | 5.85 | 5.85 | 2.63% | 5,579 |
| Apr 1, 2026 | 5.80 | 5.80 | 5.61 | 5.70 | 5.70 | -0.70% | 23,345 |
| Mar 31, 2026 | 5.41 | 5.83 | 5.40 | 5.74 | 5.74 | 8.30% | 16,988 |
| Mar 30, 2026 | 5.11 | 5.38 | 5.09 | 5.30 | 5.30 | 4.95% | 25,869 |
| Mar 27, 2026 | 5.13 | 5.44 | 4.78 | 5.05 | 5.05 | 11.48% | 37,512 |
| 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 |