Unity Software Inc. (BVMF:U2ST34)
Brazil · Delayed Price · Currency is BRL 6.98
+0.45 (6.89%)
Last updated: May 4, 2026, 4:06 PM GMT-3
BVMF:U2ST34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |