Unity Software Inc. (BVMF:U2ST34)
Brazil · Delayed Price · Currency is BRL 10.16
-0.53 (-4.96%)
At close: Sep 4, 2026
BVMF:U2ST34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.47 | 10.74 | 10.16 | 10.16 | 10.16 | -4.96% | 1,541 |
| Sep 3, 2026 | 10.19 | 11.06 | 10.19 | 10.69 | 10.69 | 2.79% | 7,709 |
| Sep 2, 2026 | 10.53 | 10.61 | 10.30 | 10.40 | 10.40 | -1.89% | 3,464 |
| Sep 1, 2026 | 10.96 | 10.96 | 10.53 | 10.60 | 10.60 | -2.30% | 5,942 |
| Aug 31, 2026 | 11.02 | 11.30 | 10.80 | 10.85 | 10.85 | -3.56% | 11,029 |
| Aug 28, 2026 | 11.05 | 11.35 | 11.05 | 11.25 | 11.25 | -0.27% | 794 |
| Aug 27, 2026 | 11.44 | 11.68 | 11.18 | 11.28 | 11.28 | -1.31% | 1,095 |
| Aug 26, 2026 | 11.35 | 11.70 | 11.35 | 11.43 | 11.43 | -1.80% | 234 |
| Aug 25, 2026 | 12.00 | 12.00 | 11.56 | 11.64 | 11.64 | -2.02% | 6,101 |
| Aug 24, 2026 | 11.76 | 12.08 | 11.76 | 11.88 | 11.88 | -1.08% | 19,018 |
| Aug 21, 2026 | 12.22 | 12.22 | 11.95 | 12.01 | 12.01 | -0.66% | 310 |
| Aug 20, 2026 | 11.87 | 12.75 | 11.81 | 12.09 | 12.09 | -0.25% | 2,034 |
| Aug 19, 2026 | 12.25 | 12.35 | 12.05 | 12.12 | 12.12 | -1.14% | 2,548 |
| Aug 18, 2026 | 11.58 | 12.29 | 11.58 | 12.26 | 12.26 | 3.72% | 2,125 |
| Aug 17, 2026 | 12.12 | 12.12 | 11.67 | 11.82 | 11.82 | -1.91% | 1,564 |
| Aug 14, 2026 | 11.88 | 12.13 | 11.83 | 12.05 | 12.05 | 2.03% | 1,353 |
| Aug 13, 2026 | 11.62 | 11.81 | 11.51 | 11.81 | 11.81 | 2.70% | 1,260 |
| Aug 12, 2026 | 11.33 | 11.50 | 11.11 | 11.50 | 11.50 | 1.95% | 1,232 |
| Aug 11, 2026 | 11.17 | 11.28 | 10.67 | 11.28 | 11.28 | 1.99% | 3,794 |
| Aug 10, 2026 | 10.84 | 11.06 | 10.67 | 11.06 | 11.06 | 3.08% | 13,062 |
| Aug 7, 2026 | 10.85 | 11.25 | 10.63 | 10.73 | 10.73 | 3.17% | 11,949 |
| Aug 6, 2026 | 10.02 | 10.62 | 9.30 | 10.40 | 10.40 | 14.54% | 79,494 |
| Aug 5, 2026 | 9.16 | 9.29 | 9.05 | 9.08 | 9.08 | 0.33% | 5,323 |
| Aug 4, 2026 | 8.33 | 9.11 | 8.33 | 9.05 | 9.05 | 6.35% | 9,112 |
| Aug 3, 2026 | 8.24 | 8.68 | 8.14 | 8.51 | 8.51 | 6.37% | 3,472 |
| Jul 31, 2026 | 7.92 | 8.10 | 7.80 | 8.00 | 8.00 | -5.55% | 671 |
| Jul 30, 2026 | 8.22 | 8.48 | 8.14 | 8.47 | 8.47 | 4.18% | 7,291 |
| Jul 29, 2026 | 8.17 | 8.36 | 8.07 | 8.13 | 8.13 | 0.12% | 758 |
| Jul 28, 2026 | 7.66 | 8.12 | 7.66 | 8.12 | 8.12 | 3.84% | 11,557 |
| Jul 27, 2026 | 7.13 | 7.89 | 7.13 | 7.82 | 7.82 | 7.42% | 1,862 |
| Jul 24, 2026 | 7.14 | 7.38 | 7.14 | 7.28 | 7.28 | -0.14% | 2,801 |
| Jul 23, 2026 | 7.45 | 7.45 | 7.10 | 7.29 | 7.29 | -1.09% | 9,431 |
| Jul 22, 2026 | 7.59 | 7.59 | 7.34 | 7.37 | 7.37 | -2.90% | 2,174 |
| Jul 21, 2026 | 7.68 | 7.77 | 7.48 | 7.59 | 7.59 | -1.17% | 2,351 |
| Jul 20, 2026 | 7.56 | 7.78 | 7.27 | 7.68 | 7.68 | 2.67% | 40,948 |
| Jul 17, 2026 | 7.70 | 7.70 | 7.36 | 7.48 | 7.48 | -4.83% | 4,230 |
| Jul 16, 2026 | 7.99 | 7.99 | 7.83 | 7.86 | 7.86 | -0.76% | 110 |
| Jul 15, 2026 | 8.01 | 8.17 | 7.86 | 7.92 | 7.92 | -1.12% | 2,093 |
| Jul 14, 2026 | 7.86 | 8.07 | 7.86 | 8.01 | 8.01 | 1.91% | 358 |
| Jul 13, 2026 | 7.90 | 7.96 | 7.74 | 7.86 | 7.86 | - | 1,160 |
| Jul 10, 2026 | 8.00 | 8.42 | 7.86 | 7.86 | 7.86 | 0.51% | 16,837 |
| Jul 9, 2026 | 7.37 | 7.86 | 7.37 | 7.82 | 7.82 | 3.85% | 83 |
| Jul 8, 2026 | 7.50 | 7.56 | 7.40 | 7.53 | 7.53 | -1.70% | 134 |
| Jul 7, 2026 | 7.68 | 7.78 | 7.64 | 7.66 | 7.66 | 1.19% | 772 |
| Jul 6, 2026 | 7.70 | 7.71 | 7.45 | 7.57 | 7.57 | -1.69% | 5,148 |
| Jul 3, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 2.12% | 50 |
| Jul 2, 2026 | 7.93 | 7.94 | 7.53 | 7.54 | 7.54 | -4.92% | 3,039 |
| Jul 1, 2026 | 7.20 | 8.12 | 7.20 | 7.93 | 7.93 | 7.89% | 16,065 |
| Jun 30, 2026 | 7.15 | 7.43 | 7.15 | 7.35 | 7.35 | 0.68% | 1,497 |
| Jun 29, 2026 | 7.35 | 7.52 | 7.30 | 7.30 | 7.30 | 0.41% | 3,955 |