Unicasa Indústria de Móveis S.A. (BVMF:UCAS3)
Brazil · Delayed Price · Currency is BRL 1.120
0.00 (0.00%)
At close: Sep 25, 2026
BVMF:UCAS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 9,000 |
| Aug 24, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 16,000 |
| 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% | 9,200 |
| 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 | - | 8,300 |
| 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% | 17,800 |
| 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 |