Unicasa Indústria de Móveis S.A. (BVMF:UCAS3)
Brazil · Delayed Price · Currency is BRL 1.400
+0.040 (2.94%)
At close: Jan 27, 2026
BVMF:UCAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.52 | 1.54 | 1.46 | 1.50 | 1.50 | -1.32% | 33,800 |
| Dec 10, 2025 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 18,100 |
| Dec 9, 2025 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -4.49% | 24,200 |
| Dec 8, 2025 | 1.46 | 1.56 | 1.41 | 1.56 | 1.56 | 8.33% | 119,300 |
| Dec 5, 2025 | 1.49 | 1.52 | 1.41 | 1.44 | 1.44 | -4.00% | 46,300 |
| Dec 4, 2025 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 37,100 |
| Dec 3, 2025 | 1.49 | 1.54 | 1.46 | 1.51 | 1.51 | 2.72% | 65,400 |
| Dec 2, 2025 | 1.47 | 1.53 | 1.45 | 1.47 | 1.47 | 2.08% | 34,300 |
| Dec 1, 2025 | 1.42 | 1.54 | 1.41 | 1.44 | 1.44 | 0.70% | 69,500 |
| 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 |