Unicasa Indústria de Móveis S.A. (BVMF:UCAS3)
Brazil · Delayed Price · Currency is BRL 1.120
-0.030 (-2.61%)
At close: Aug 10, 2026
BVMF:UCAS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,000 |
| 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% | 54,500 |
| 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% | 38,200 |
| Jul 22, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 6,000 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 12,000 |
| 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% | 4,700 |
| 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% | 3,700 |
| 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 |
| Jun 26, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.69% | 9,100 |
| Jun 25, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | - | 17,600 |
| Jun 24, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 6,800 |
| Jun 23, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 10,500 |
| Jun 22, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 12,000 |
| Jun 19, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 13,000 |
| Jun 18, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 17,300 |
| Jun 17, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 18,300 |
| Jun 16, 2026 | 1.28 | 1.32 | 1.22 | 1.23 | 1.23 | -4.65% | 91,700 |
| Jun 15, 2026 | 1.30 | 1.36 | 1.28 | 1.29 | 1.29 | - | 15,400 |
| Jun 12, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 5,100 |
| Jun 11, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 10,300 |
| Jun 10, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 9,200 |
| Jun 9, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | 0.76% | 29,900 |
| Jun 8, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 11,000 |
| Jun 5, 2026 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | -0.76% | 20,800 |
| Jun 3, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 20,300 |
| Jun 2, 2026 | 1.32 | 1.40 | 1.32 | 1.33 | 1.33 | -1.48% | 37,900 |
| Jun 1, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 70,600 |