Unicasa Indústria de Móveis S.A. (BVMF:UCAS3)
Brazil · Delayed Price · Currency is BRL 1.430
+0.020 (1.42%)
At close: Nov 28, 2025
BVMF:UCAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.39 | 1.51 | 1.37 | 1.43 | 1.43 | 1.42% | 103,600 |
| Nov 27, 2025 | 1.36 | 1.43 | 1.33 | 1.41 | 1.41 | 3.68% | 56,600 |
| Nov 26, 2025 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 27,000 |
| Nov 25, 2025 | 1.30 | 1.38 | 1.29 | 1.33 | 1.33 | 1.53% | 62,700 |
| Nov 24, 2025 | 1.30 | 1.35 | 1.28 | 1.31 | 1.31 | 0.77% | 61,800 |
| Nov 21, 2025 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 58,100 |
| Nov 19, 2025 | 1.36 | 1.42 | 1.33 | 1.33 | 1.33 | -2.21% | 43,500 |
| Nov 18, 2025 | 1.31 | 1.38 | 1.26 | 1.36 | 1.36 | 3.82% | 82,800 |
| Nov 17, 2025 | 1.23 | 1.32 | 1.20 | 1.31 | 1.31 | 7.38% | 114,900 |
| Nov 14, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -6.87% | 52,800 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.23 | 1.31 | 1.31 | 1.55% | 33,600 |
| Nov 12, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -1.53% | 5,400 |
| Nov 11, 2025 | 1.24 | 1.31 | 1.22 | 1.31 | 1.31 | 5.65% | 66,300 |
| Nov 10, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 23,000 |
| Nov 7, 2025 | 1.21 | 1.31 | 1.20 | 1.26 | 1.26 | 5.00% | 206,000 |
| Nov 6, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 19,300 |
| Nov 5, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 12,000 |
| Nov 4, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 65,800 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | -0.79% | 86,800 |
| Oct 31, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 4.13% | 41,300 |
| Oct 30, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 219,000 |
| Oct 29, 2025 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -0.84% | 57,800 |
| Oct 28, 2025 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | - | 40,600 |
| Oct 27, 2025 | 1.22 | 1.27 | 1.19 | 1.19 | 1.19 | -2.46% | 72,300 |
| Oct 24, 2025 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 88,200 |
| Oct 23, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 113,000 |
| Oct 22, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 30,600 |
| Oct 21, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 21,400 |
| Oct 20, 2025 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 25,000 |
| Oct 17, 2025 | 1.22 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 39,700 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 78,200 |
| 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% | 62,000 |
| Oct 10, 2025 | 1.31 | 1.31 | 1.21 | 1.23 | 1.23 | -6.11% | 87,000 |
| 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 | - | 82,700 |
| Oct 7, 2025 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | -0.76% | 41,000 |
| 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 | - | 62,800 |
| Oct 2, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.01% | 29,100 |
| 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 | - | 18,700 |
| 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% | 140,400 |
| 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% | 139,500 |