BVMF:UNIP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.85	59.15	57.85	58.72	58.72	1.07%	17,400
Mar 26, 2026	58.60	60.00	58.01	58.10	58.10	-3.49%	23,600
Mar 25, 2026	58.06	60.20	58.05	60.20	60.20	4.73%	9,200
Mar 24, 2026	59.11	59.11	57.15	57.48	57.48	-4.22%	16,200
Mar 23, 2026	60.10	61.00	59.50	60.01	60.01	3.73%	14,300
Mar 20, 2026	60.93	60.93	57.25	57.85	57.85	-5.05%	18,900
Mar 19, 2026	61.00	61.34	59.61	60.93	60.93	-0.11%	9,000
Mar 18, 2026	62.65	62.91	60.99	61.00	61.00	-3.17%	8,600
Mar 17, 2026	62.88	63.64	62.88	63.00	63.00	0.21%	2,700
Mar 16, 2026	63.35	63.64	62.66	62.87	62.87	-0.76%	5,700
Mar 13, 2026	66.92	66.92	63.30	63.35	63.35	-1.02%	6,500
Mar 12, 2026	64.20	64.66	63.63	64.00	64.00	-1.46%	7,000
Mar 11, 2026	65.40	68.50	64.95	64.95	64.95	-0.87%	4,800
Mar 10, 2026	64.51	65.78	63.00	65.52	65.52	0.52%	13,700
Mar 9, 2026	64.90	65.90	63.71	65.18	65.18	0.45%	8,800
Mar 6, 2026	65.80	66.00	64.58	64.89	64.89	-1.38%	3,600
Mar 5, 2026	64.79	65.80	63.11	65.80	65.80	1.54%	6,700
Mar 4, 2026	63.71	64.80	63.25	64.80	64.80	2.06%	3,500
Mar 3, 2026	63.89	63.89	62.57	63.49	63.49	-0.72%	5,300
Mar 2, 2026	64.00	64.88	62.30	63.95	63.95	-1.77%	13,600
Feb 27, 2026	65.63	66.03	64.51	65.10	65.10	0.22%	8,600
Feb 26, 2026	65.58	66.90	64.49	64.96	64.96	-0.26%	15,100
Feb 25, 2026	63.77	65.38	63.00	65.13	65.13	2.89%	13,600
Feb 24, 2026	63.04	64.58	63.04	63.30	63.30	-0.14%	11,100
Feb 23, 2026	64.00	64.00	62.66	63.39	63.39	-0.30%	13,400
Feb 20, 2026	63.56	63.60	63.12	63.58	63.58	-0.52%	3,600
Feb 19, 2026	63.20	64.39	63.10	63.91	63.91	1.53%	10,200
Feb 18, 2026	62.00	63.79	62.00	62.95	62.95	3.88%	7,500
Feb 13, 2026	61.90	62.79	60.60	60.60	60.60	-2.10%	5,400
Feb 12, 2026	62.89	62.89	61.72	61.90	61.90	-0.96%	13,300
Feb 11, 2026	62.30	62.50	61.71	62.50	62.50	2.46%	11,700
Feb 10, 2026	61.52	62.18	61.00	61.00	61.00	-1.37%	5,800
Feb 9, 2026	61.01	61.85	60.55	61.85	61.85	1.06%	14,100
Feb 6, 2026	61.17	61.50	61.00	61.20	61.20	0.05%	3,400
Feb 5, 2026	60.65	61.49	60.02	61.17	61.17	1.93%	5,000
Feb 4, 2026	62.13	62.13	60.01	60.01	60.01	-1.62%	10,000
Feb 3, 2026	60.60	62.37	60.47	61.00	61.00	0.68%	24,600
Feb 2, 2026	60.00	60.59	60.00	60.59	60.59	0.77%	4,800
Jan 30, 2026	59.10	60.88	59.10	60.13	60.13	-0.12%	12,600
Jan 29, 2026	60.96	61.20	59.69	60.20	60.20	-1.97%	10,700
Jan 28, 2026	59.53	61.42	59.53	61.41	61.41	3.19%	20,100
Jan 27, 2026	60.32	61.44	59.51	59.51	59.51	-1.80%	22,900
Jan 26, 2026	60.70	61.20	59.80	60.60	60.60	-1.38%	9,900
Jan 23, 2026	57.90	61.45	57.90	61.45	61.45	5.40%	11,100
Jan 22, 2026	57.51	59.62	57.51	58.30	58.30	-0.07%	17,600
Jan 21, 2026	57.23	58.34	57.01	58.34	58.34	1.92%	18,500
Jan 20, 2026	56.60	58.00	55.55	57.24	57.24	-1.11%	20,100
Jan 19, 2026	55.43	58.98	55.43	57.88	57.88	3.28%	12,900
Jan 16, 2026	57.33	59.00	56.04	56.04	56.04	-3.76%	14,100
Jan 15, 2026	58.30	59.00	58.10	58.23	58.23	-1.31%	7,500