Unicasa Indústria de Móveis S.A. (BVMF:UCAS3)
Brazil · Delayed Price · Currency is BRL 1.430
+0.070 (5.15%)
At close: May 6, 2026
BVMF:UCAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.38 | 1.44 | 1.33 | 1.43 | 1.43 | 5.15% | 4,708,700 |
| May 5, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 5,200 |
| May 4, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | - | 4,600 |
| Apr 30, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 12,300 |
| Apr 29, 2026 | 1.37 | 1.38 | 1.32 | 1.38 | 1.38 | 0.73% | 18,300 |
| Apr 28, 2026 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 16,900 |
| Apr 27, 2026 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | - | 20,600 |
| Apr 24, 2026 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -4.14% | 22,500 |
| Apr 23, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 7,700 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 13,400 |
| Apr 20, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 15,700 |
| Apr 17, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | - | 12,300 |
| Apr 16, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 21,100 |
| Apr 15, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 31,800 |
| Apr 14, 2026 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -0.67% | 10,900 |
| Apr 13, 2026 | 1.49 | 1.58 | 1.49 | 1.50 | 1.50 | - | 26,100 |
| Apr 10, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 11,200 |
| Apr 9, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 3.36% | 11,000 |
| Apr 8, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -2.61% | 11,800 |
| Apr 7, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 3.38% | 17,900 |
| Apr 6, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 3,000 |
| Apr 2, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.96% | 4,300 |
| Apr 1, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 2.68% | 6,100 |
| Mar 31, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | 0.68% | 26,400 |
| Mar 30, 2026 | 1.45 | 1.50 | 1.44 | 1.48 | 1.48 | 2.07% | 39,200 |
| Mar 27, 2026 | 1.52 | 1.52 | 1.41 | 1.45 | 1.45 | -6.45% | 75,300 |
| Mar 26, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -2.52% | 19,400 |
| Mar 25, 2026 | 1.48 | 1.59 | 1.48 | 1.59 | 1.59 | 6.71% | 56,500 |
| Mar 24, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -1.97% | 12,500 |
| Mar 23, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 3.40% | 9,400 |
| Mar 20, 2026 | 1.47 | 1.53 | 1.46 | 1.47 | 1.47 | - | 29,700 |
| Mar 19, 2026 | 1.50 | 1.54 | 1.44 | 1.47 | 1.47 | -2.65% | 38,500 |
| Mar 18, 2026 | 1.50 | 1.54 | 1.45 | 1.51 | 1.51 | 2.03% | 61,700 |
| Mar 17, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 24,600 |
| Mar 16, 2026 | 1.48 | 1.55 | 1.46 | 1.50 | 1.50 | 1.35% | 33,700 |
| Mar 13, 2026 | 1.45 | 1.54 | 1.43 | 1.48 | 1.48 | 2.07% | 43,300 |
| Mar 12, 2026 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 17,000 |
| Mar 11, 2026 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 38,400 |
| Mar 10, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 24,300 |
| Mar 9, 2026 | 1.48 | 1.50 | 1.38 | 1.41 | 1.41 | -5.37% | 102,500 |
| Mar 6, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 23,000 |
| Mar 5, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 7,700 |
| Mar 4, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 25,100 |
| Mar 3, 2026 | 1.51 | 1.54 | 1.43 | 1.54 | 1.54 | 1.99% | 92,200 |
| Mar 2, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 3.42% | 35,300 |
| Feb 27, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 18,300 |
| Feb 26, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 17,100 |
| Feb 25, 2026 | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | 2.86% | 52,900 |
| Feb 24, 2026 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -0.71% | 25,200 |
| Feb 23, 2026 | 1.34 | 1.41 | 1.33 | 1.41 | 1.41 | 5.22% | 78,400 |