Unicasa Indústria de Móveis S.A. (BVMF:UCAS3)
Brazil · Delayed Price · Currency is BRL 1.290
-0.020 (-1.53%)
At close: Sep 12, 2025
BVMF:UCAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 16,500 |
| Sep 11, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 15,000 |
| Sep 10, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 11,800 |
| Sep 9, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 43,100 |
| Sep 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 18,900 |
| Sep 5, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 23,900 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | - | 31,500 |
| Sep 3, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 57,600 |
| Sep 2, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 34,100 |
| Sep 1, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | - | 32,600 |
| Aug 29, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 19,800 |
| Aug 28, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | - | 17,300 |
| Aug 27, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 13,500 |
| Aug 26, 2025 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 7,300 |
| Aug 25, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 13,800 |
| Aug 22, 2025 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | - | 6,100 |
| Aug 21, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 16,300 |
| Aug 20, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 26,700 |
| Aug 19, 2025 | 1.35 | 1.37 | 1.29 | 1.29 | 1.29 | -3.73% | 57,000 |
| Aug 18, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 19,500 |
| Aug 15, 2025 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 1.48% | 18,700 |
| Aug 14, 2025 | 1.42 | 1.43 | 1.35 | 1.35 | 1.35 | -2.17% | 26,400 |
| Aug 13, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | - | 14,600 |
| Aug 12, 2025 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 18,300 |
| Aug 11, 2025 | 1.36 | 1.43 | 1.35 | 1.42 | 1.42 | 6.77% | 25,200 |
| Aug 8, 2025 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | -2.21% | 66,100 |
| Aug 7, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 13,800 |
| Aug 6, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 14,000 |
| Aug 5, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 13,600 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 48,200 |
| Aug 1, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 4,400 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 8,700 |
| Jul 30, 2025 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 30,700 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 9,800 |
| Jul 28, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 27,300 |
| Jul 25, 2025 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 79,800 |
| Jul 24, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 15,700 |
| Jul 23, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 14,900 |
| Jul 22, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | 7,000 |
| Jul 21, 2025 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 13,300 |
| Jul 18, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | - | 17,400 |
| Jul 17, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 2.94% | 35,100 |
| Jul 16, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 59,600 |
| Jul 15, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 12,900 |
| Jul 14, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | - | 16,800 |
| Jul 11, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 5,900 |
| Jul 10, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 36,600 |
| Jul 9, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 10,400 |
| Jul 8, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 32,900 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 12,100 |