Unicasa Indústria de Móveis S.A. (BVMF:UCAS3)
Brazil · Delayed Price · Currency is BRL 1.000
+0.050 (5.26%)
Last updated: Nov 6, 2026, 5:50 PM GMT-3
BVMF:UCAS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 5.26% | 7,300 |
| Nov 5, 2026 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | - | 39,600 |
| Nov 4, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 10,200 |
| Nov 3, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 9,500 |
| Oct 30, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 20,400 |
| Oct 29, 2026 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | - | 30,800 |
| Oct 28, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 40,200 |
| Oct 27, 2026 | 1.12 | 1.12 | 1.00 | 1.04 | 1.04 | - | 75,900 |
| Oct 26, 2026 | 1.12 | 1.15 | 1.04 | 1.04 | 1.04 | -16.13% | 56,600 |
| Oct 23, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 27,800 |
| Oct 22, 2026 | 1.33 | 1.33 | 1.23 | 1.24 | 1.24 | -1.59% | 14,800 |
| Oct 21, 2026 | 1.26 | 1.38 | 1.25 | 1.26 | 1.26 | -0.79% | 101,600 |
| Oct 20, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 17,900 |
| Oct 19, 2026 | 1.24 | 1.29 | 1.21 | 1.25 | 1.25 | 1.63% | 19,600 |
| Oct 16, 2026 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | -0.81% | 10,200 |
| Oct 15, 2026 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | -0.80% | 10,000 |
| Oct 14, 2026 | 1.24 | 1.30 | 1.21 | 1.25 | 1.25 | - | 12,500 |
| Oct 13, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 16,100 |
| Oct 9, 2026 | 1.25 | 1.30 | 1.23 | 1.27 | 1.27 | 2.42% | 55,000 |
| Oct 8, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | - | 24,700 |
| Oct 7, 2026 | 1.23 | 1.37 | 1.21 | 1.24 | 1.24 | -0.80% | 65,200 |
| Oct 6, 2026 | 1.15 | 1.25 | 1.14 | 1.25 | 1.25 | 6.84% | 44,600 |
| Oct 5, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 4.46% | 38,600 |
| Oct 2, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 18,200 |
| Oct 1, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 8,300 |
| Sep 30, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 23,200 |
| Sep 29, 2026 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -5.93% | 82,100 |
| Sep 28, 2026 | 1.12 | 1.18 | 1.11 | 1.18 | 1.18 | 5.36% | 38,400 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 7,900 |
| Sep 24, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 10,600 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 20,100 |
| Sep 22, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 5,800 |
| Sep 21, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 13,300 |
| Sep 18, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 29,300 |
| Sep 17, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 18,300 |
| Sep 16, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | - | 17,300 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 5,200 |
| Sep 14, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 3,900 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 3,200 |
| Sep 10, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 17,200 |
| Sep 9, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 6,900 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 11,900 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 11,600 |
| 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% | 4,700 |
| 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 | - | 9,900 |
| 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 |