Unicasa Indústria de Móveis S.A. (BVMF:UCAS3)
Brazil · Delayed Price · Currency is BRL 1.220
-0.030 (-2.40%)
At close: Oct 14, 2025
BVMF:UCAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 25,800 |
| Oct 14, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 92,500 |
| Oct 13, 2025 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -0.81% | 72,400 |
| Oct 10, 2025 | 1.31 | 1.31 | 1.21 | 1.23 | 1.23 | -6.11% | 92,300 |
| Oct 9, 2025 | 1.31 | 1.31 | 1.27 | 1.31 | 1.31 | - | 16,800 |
| Oct 8, 2025 | 1.31 | 1.32 | 1.23 | 1.31 | 1.31 | - | 82,900 |
| Oct 7, 2025 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | -0.76% | 41,100 |
| Oct 6, 2025 | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 93,100 |
| Oct 3, 2025 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | - | 63,000 |
| Oct 2, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.01% | 29,300 |
| Oct 1, 2025 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 23,600 |
| Sep 30, 2025 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 71,500 |
| Sep 29, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | - | 32,700 |
| Sep 26, 2025 | 1.35 | 1.39 | 1.24 | 1.28 | 1.28 | -3.76% | 87,200 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 6,000 |
| Sep 24, 2025 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 141,400 |
| Sep 23, 2025 | 1.31 | 1.39 | 1.29 | 1.35 | 1.35 | 3.85% | 57,700 |
| Sep 22, 2025 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | -0.76% | 33,300 |
| Sep 19, 2025 | 1.26 | 1.37 | 1.26 | 1.31 | 1.31 | 4.80% | 143,000 |
| Sep 18, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 96,300 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 32,000 |
| Sep 16, 2025 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | -1.54% | 80,700 |
| Sep 15, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 49,400 |
| 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 |