Unity Software Inc. (BVMF:U2ST34)
Brazil · Delayed Price · Currency is BRL 7.82
+0.54 (7.42%)
Last updated: Jul 27, 2026, 4:40 PM GMT-3
BVMF:U2ST34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 6.73 | 7.32 | 6.73 | 7.27 | 7.27 | 5.82% | 2,148 |
| Jun 25, 2026 | 6.88 | 6.88 | 6.81 | 6.87 | 6.87 | -2.83% | 279 |
| Jun 24, 2026 | 7.09 | 7.30 | 7.06 | 7.07 | 7.07 | -1.26% | 2,667 |
| Jun 23, 2026 | 6.88 | 7.20 | 6.88 | 7.16 | 7.16 | 3.32% | 1,248 |
| Jun 22, 2026 | 6.94 | 7.02 | 6.81 | 6.93 | 6.93 | -1.28% | 321 |
| Jun 19, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.57% | 32 |
| Jun 18, 2026 | 6.76 | 7.06 | 6.60 | 7.06 | 7.06 | 3.82% | 12,076 |
| Jun 17, 2026 | 7.08 | 7.08 | 6.76 | 6.80 | 6.80 | -5.95% | 441 |
| Jun 16, 2026 | 7.19 | 7.24 | 7.10 | 7.23 | 7.23 | 0.70% | 536 |
| Jun 15, 2026 | 6.96 | 7.18 | 6.96 | 7.18 | 7.18 | 3.46% | 1,552 |
| Jun 12, 2026 | 6.82 | 6.98 | 6.70 | 6.94 | 6.94 | 2.21% | 5,922 |
| Jun 11, 2026 | 6.79 | 6.84 | 6.69 | 6.79 | 6.79 | -0.88% | 7,438 |
| Jun 10, 2026 | 7.17 | 7.17 | 6.85 | 6.85 | 6.85 | -6.42% | 981 |
| Jun 9, 2026 | 7.60 | 7.60 | 7.13 | 7.32 | 7.32 | -2.53% | 1,361 |
| Jun 8, 2026 | 7.59 | 7.60 | 7.49 | 7.51 | 7.51 | - | 1,410 |
| Jun 5, 2026 | 7.81 | 8.00 | 7.40 | 7.51 | 7.51 | 1.08% | 61,068 |
| Jun 3, 2026 | 7.70 | 7.70 | 7.38 | 7.43 | 7.43 | -4.38% | 353 |
| Jun 2, 2026 | 7.87 | 7.99 | 7.64 | 7.77 | 7.77 | -3.36% | 1,167 |
| Jun 1, 2026 | 7.82 | 8.19 | 7.82 | 8.04 | 8.04 | 5.10% | 17,400 |
| May 29, 2026 | 7.56 | 7.79 | 7.52 | 7.65 | 7.65 | 1.46% | 10,542 |
| 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 |