Unicasa Indústria de Móveis S.A. (BVMF:UCAS3)
Brazil · Delayed Price · Currency is BRL 1.460
+0.030 (2.10%)
At close: Feb 27, 2026
BVMF:UCAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 18,300 |
| Feb 26, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 17,100 |
| Feb 25, 2026 | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | 2.86% | 52,900 |
| Feb 24, 2026 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -0.71% | 25,200 |
| Feb 23, 2026 | 1.34 | 1.41 | 1.33 | 1.41 | 1.41 | 5.22% | 78,400 |
| Feb 20, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 18,900 |
| Feb 19, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 80,500 |
| Feb 18, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -3.62% | 84,300 |
| Feb 13, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 8,100 |
| Feb 12, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 25,500 |
| Feb 11, 2026 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | 0.74% | 83,900 |
| Feb 10, 2026 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 83,300 |
| Feb 9, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 90,700 |
| Feb 6, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 62,100 |
| Feb 5, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | 108,900 |
| Feb 4, 2026 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | - | 78,700 |
| Feb 3, 2026 | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | - | 111,300 |
| Feb 2, 2026 | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 38,400 |
| Jan 30, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 54,500 |
| Jan 29, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 46,200 |
| Jan 28, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | - | 60,500 |
| Jan 27, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 42,400 |
| Jan 26, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | - | 15,600 |
| Jan 23, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 3.82% | 31,200 |
| Jan 22, 2026 | 1.33 | 1.37 | 1.29 | 1.31 | 1.31 | -1.50% | 255,400 |
| Jan 21, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 38,900 |
| Jan 20, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 9,900 |
| Jan 19, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 3.05% | 25,400 |
| Jan 16, 2026 | 1.39 | 1.40 | 1.30 | 1.31 | 1.31 | -5.07% | 116,100 |
| Jan 15, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 8,700 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 72,900 |
| Jan 13, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 7,200 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 13,400 |
| Jan 9, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 25,000 |
| Jan 8, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 26,400 |
| Jan 7, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 0.73% | 28,300 |
| Jan 6, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 3.01% | 24,500 |
| Jan 5, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 62,600 |
| Jan 2, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 30,300 |
| Dec 30, 2025 | 1.35 | 1.42 | 1.32 | 1.41 | 1.41 | 6.02% | 24,900 |
| Dec 29, 2025 | 1.43 | 1.44 | 1.33 | 1.33 | 1.33 | -5.67% | 24,800 |
| Dec 26, 2025 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -2.76% | 20,200 |
| Dec 23, 2025 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | 0.69% | 10,400 |
| Dec 22, 2025 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 23,400 |
| Dec 19, 2025 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 7,300 |
| Dec 18, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 6,500 |
| Dec 17, 2025 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | 0.69% | 9,000 |
| Dec 16, 2025 | 1.47 | 1.51 | 1.42 | 1.44 | 1.44 | -2.04% | 38,000 |
| Dec 15, 2025 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 12,700 |
| Dec 12, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 38,800 |