Unicasa Indústria de Móveis S.A. (BVMF:UCAS3)
Brazil · Delayed Price · Currency is BRL 1.140
-0.030 (-2.56%)
At close: Sep 4, 2026
BVMF:UCAS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | - | -1.71% | 8,000 |
| Sep 3, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 6,500 |
| Sep 2, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 10,000 |
| Sep 1, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 5,000 |
| Aug 31, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 7,500 |
| Aug 28, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 10,300 |
| Aug 27, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 4,200 |
| Aug 26, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 6,100 |
| Aug 25, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 9,200 |
| Aug 24, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 16,100 |
| Aug 21, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | - | 11,400 |
| Aug 20, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 13,800 |
| Aug 19, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | - | 12,400 |
| Aug 18, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 9,400 |
| Aug 17, 2026 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 27,600 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 4,700 |
| Aug 13, 2026 | 1.17 | 1.21 | 1.14 | 1.14 | 1.14 | -1.72% | 6,800 |
| Aug 12, 2026 | 1.12 | 1.23 | 1.11 | 1.16 | 1.16 | 3.57% | 58,300 |
| Aug 11, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 10,700 |
| Aug 10, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 6,900 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 6,900 |
| Aug 6, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 5,200 |
| Aug 5, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 18,400 |
| Aug 4, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 2,200 |
| Aug 3, 2026 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 16,000 |
| Jul 31, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 3,000 |
| Jul 30, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 17,900 |
| Jul 29, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 54,600 |
| Jul 28, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 62,800 |
| Jul 27, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | 0.88% | 5,400 |
| Jul 24, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 8,700 |
| Jul 23, 2026 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | -2.54% | 39,100 |
| Jul 22, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 6,700 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 12,300 |
| Jul 20, 2026 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 10,800 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | 0.84% | 11,100 |
| Jul 16, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 3,500 |
| Jul 15, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 3,800 |
| Jul 14, 2026 | 1.20 | 1.30 | 1.18 | 1.22 | 1.22 | 3.39% | 23,100 |
| Jul 13, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 4,800 |
| Jul 10, 2026 | 1.13 | 1.24 | 1.13 | 1.23 | 1.23 | 9.82% | 18,500 |
| Jul 9, 2026 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 11,900 |
| Jul 8, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 14,700 |
| Jul 7, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 6,500 |
| Jul 6, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | 4,700 |
| Jul 3, 2026 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | - | 8,500 |
| Jul 2, 2026 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 17,300 |
| Jul 1, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 3,700 |
| Jun 30, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 4,700 |
| Jun 29, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | 12,900 |