Unicasa Industria de Moveis S.A. UCAS3
BMFBOVESPA · Brazil · Consumer Durables
BRL 1.12+0.01 (+0.90%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 1.11 | 0.00% | BRL 1.11 | BRL 1.13 | BRL 1.11 | 24.20K |
| 2026-09-29 | BRL 1.11 | -5.93% | BRL 1.14 | BRL 1.17 | BRL 1.11 | 82.10K |
| 2026-09-28 | BRL 1.18 | +5.36% | BRL 1.12 | BRL 1.18 | BRL 1.11 | 39.20K |
| 2026-09-25 | BRL 1.12 | 0.00% | BRL 1.13 | BRL 1.13 | BRL 1.11 | 7.90K |
| 2026-09-24 | BRL 1.12 | -0.88% | BRL 1.13 | BRL 1.13 | BRL 1.11 | 10.60K |
| 2026-09-23 | BRL 1.13 | -0.88% | BRL 1.14 | BRL 1.14 | BRL 1.11 | 22.70K |
| 2026-09-22 | BRL 1.14 | +0.88% | BRL 1.12 | BRL 1.15 | BRL 1.12 | 5.80K |
| 2026-09-21 | BRL 1.13 | +0.89% | BRL 1.12 | BRL 1.15 | BRL 1.12 | 13.30K |
| 2026-09-18 | BRL 1.12 | -1.75% | BRL 1.12 | BRL 1.14 | BRL 1.11 | 30.20K |
| 2026-09-17 | BRL 1.14 | -0.87% | BRL 1.15 | BRL 1.16 | BRL 1.12 | 18.30K |
| 2026-09-16 | BRL 1.15 | 0.00% | BRL 1.16 | BRL 1.16 | BRL 1.12 | 17.30K |
| 2026-09-15 | BRL 1.15 | -1.71% | BRL 1.16 | BRL 1.16 | BRL 1.14 | 5.30K |
| 2026-09-14 | BRL 1.17 | +0.86% | BRL 1.16 | BRL 1.17 | BRL 1.15 | 3.90K |
| 2026-09-11 | BRL 1.16 | -0.85% | BRL 1.18 | BRL 1.18 | BRL 1.15 | 3.20K |
| 2026-09-10 | BRL 1.17 | +1.74% | BRL 1.14 | BRL 1.17 | BRL 1.14 | 17.20K |
| 2026-09-09 | BRL 1.15 | -1.71% | BRL 1.15 | BRL 1.16 | BRL 1.14 | 6.90K |
| 2026-09-08 | BRL 1.17 | +2.63% | BRL 1.16 | BRL 1.18 | BRL 1.15 | 11.90K |
| 2026-09-04 | BRL 1.14 | -2.56% | BRL 1.18 | BRL 1.18 | BRL 1.14 | 11.60K |
| 2026-09-03 | BRL 1.17 | +0.86% | BRL 1.16 | BRL 1.18 | BRL 1.16 | 6.50K |
| 2026-09-02 | BRL 1.16 | +2.65% | BRL 1.13 | BRL 1.17 | BRL 1.13 | 10.00K |
| 2026-09-01 | BRL 1.13 | -0.88% | BRL 1.13 | BRL 1.14 | BRL 1.12 | 5.00K |
| 2026-08-31 | BRL 1.14 | +0.88% | BRL 1.13 | BRL 1.14 | BRL 1.11 | 7.50K |
| 2026-08-28 | BRL 1.13 | 0.00% | BRL 1.13 | BRL 1.13 | BRL 1.11 | 10.30K |
| 2026-08-27 | BRL 1.13 | +0.89% | BRL 1.13 | BRL 1.13 | BRL 1.12 | 4.20K |
| 2026-08-26 | BRL 1.12 | -0.88% | BRL 1.13 | BRL 1.13 | BRL 1.12 | 6.10K |
| 2026-08-25 | BRL 1.13 | +1.80% | BRL 1.11 | BRL 1.14 | BRL 1.11 | 9.20K |
| 2026-08-24 | BRL 1.11 | -0.89% | BRL 1.13 | BRL 1.14 | BRL 1.11 | 16.10K |
| 2026-08-21 | BRL 1.12 | 0.00% | BRL 1.13 | BRL 1.14 | BRL 1.11 | 11.40K |
| 2026-08-20 | BRL 1.12 | -0.88% | BRL 1.12 | BRL 1.14 | BRL 1.11 | 13.80K |
| 2026-08-19 | BRL 1.13 | 0.00% | BRL 1.11 | BRL 1.14 | BRL 1.11 | 12.40K |
| 2026-08-18 | BRL 1.13 | -3.42% | BRL 1.16 | BRL 1.17 | BRL 1.13 | 9.40K |
| 2026-08-17 | BRL 1.17 | +1.74% | BRL 1.15 | BRL 1.19 | BRL 1.13 | 27.60K |
| 2026-08-14 | BRL 1.15 | +0.88% | BRL 1.16 | BRL 1.16 | BRL 1.13 | 4.70K |
| 2026-08-13 | BRL 1.14 | -1.72% | BRL 1.17 | BRL 1.21 | BRL 1.14 | 6.80K |
| 2026-08-12 | BRL 1.16 | +3.57% | BRL 1.12 | BRL 1.23 | BRL 1.11 | 58.30K |
| 2026-08-11 | BRL 1.12 | 0.00% | BRL 1.13 | BRL 1.15 | BRL 1.11 | 10.70K |
| 2026-08-10 | BRL 1.12 | -2.61% | BRL 1.13 | BRL 1.15 | BRL 1.12 | 6.90K |
| 2026-08-07 | BRL 1.15 | 0.00% | BRL 1.16 | BRL 1.16 | BRL 1.13 | 6.90K |
| 2026-08-06 | BRL 1.15 | 0.00% | BRL 1.15 | BRL 1.16 | BRL 1.13 | 5.20K |
| 2026-08-05 | BRL 1.15 | +1.77% | BRL 1.12 | BRL 1.15 | BRL 1.12 | 18.40K |
| 2026-08-04 | BRL 1.13 | +0.89% | BRL 1.12 | BRL 1.14 | BRL 1.12 | 2.20K |
| 2026-08-03 | BRL 1.12 | -0.88% | BRL 1.12 | BRL 1.16 | BRL 1.11 | 16.00K |
| 2026-07-31 | BRL 1.13 | 0.00% | BRL 1.13 | BRL 1.14 | BRL 1.12 | 3.00K |
| 2026-07-30 | BRL 1.13 | +1.80% | BRL 1.12 | BRL 1.14 | BRL 1.11 | 17.90K |
| 2026-07-29 | BRL 1.11 | -0.89% | BRL 1.12 | BRL 1.15 | BRL 1.11 | 54.60K |
| 2026-07-28 | BRL 1.12 | -1.75% | BRL 1.16 | BRL 1.16 | BRL 1.11 | 62.80K |
| 2026-07-27 | BRL 1.14 | +0.88% | BRL 1.15 | BRL 1.17 | BRL 1.14 | 5.40K |
| 2026-07-24 | BRL 1.13 | -1.74% | BRL 1.14 | BRL 1.17 | BRL 1.12 | 8.70K |
| 2026-07-23 | BRL 1.15 | -2.54% | BRL 1.14 | BRL 1.16 | BRL 1.11 | 39.10K |
| 2026-07-22 | BRL 1.18 | -1.67% | BRL 1.18 | BRL 1.20 | BRL 1.17 | 6.70K |
| 2026-07-21 | BRL 1.20 | -4.00% | BRL 1.25 | BRL 1.25 | BRL 1.19 | 12.30K |
| 2026-07-20 | BRL 1.25 | +4.17% | BRL 1.20 | BRL 1.25 | BRL 1.18 | 10.80K |
| 2026-07-17 | BRL 1.20 | +0.84% | BRL 1.24 | BRL 1.24 | BRL 1.18 | 11.10K |
| 2026-07-16 | BRL 1.19 | -0.83% | BRL 1.20 | BRL 1.22 | BRL 1.19 | 3.50K |
| 2026-07-15 | BRL 1.20 | -1.64% | BRL 1.19 | BRL 1.24 | BRL 1.19 | 3.80K |
| 2026-07-14 | BRL 1.22 | +3.39% | BRL 1.20 | BRL 1.30 | BRL 1.18 | 23.10K |
| 2026-07-13 | BRL 1.18 | -4.07% | BRL 1.20 | BRL 1.23 | BRL 1.18 | 4.80K |
| 2026-07-10 | BRL 1.23 | +9.82% | BRL 1.13 | BRL 1.24 | BRL 1.13 | 18.50K |
| 2026-07-09 | BRL 1.12 | -1.75% | BRL 1.14 | BRL 1.17 | BRL 1.12 | 11.90K |
| 2026-07-08 | BRL 1.14 | -1.72% | BRL 1.16 | BRL 1.17 | BRL 1.12 | 14.70K |
| 2026-07-07 | BRL 1.16 | -0.85% | BRL 1.16 | BRL 1.17 | BRL 1.15 | 6.50K |
| 2026-07-06 | BRL 1.17 | +0.86% | BRL 1.17 | BRL 1.19 | BRL 1.17 | 4.70K |
| 2026-07-03 | BRL 1.16 | 0.00% | BRL 1.18 | BRL 1.21 | BRL 1.16 | 8.50K |
| 2026-07-02 | BRL 1.16 | -2.52% | BRL 1.18 | BRL 1.21 | BRL 1.16 | 17.30K |
| 2026-07-01 | BRL 1.19 | -1.65% | BRL 1.19 | BRL 1.22 | BRL 1.19 | 3.70K |
| 2026-06-30 | BRL 1.21 | +0.83% | BRL 1.20 | BRL 1.21 | BRL 1.18 | 4.70K |
| 2026-06-29 | BRL 1.20 | 0.00% | BRL 1.18 | BRL 1.20 | BRL 1.17 | 12.90K |
| 2026-06-26 | BRL 1.20 | +1.69% | BRL 1.19 | BRL 1.21 | BRL 1.19 | 9.40K |
| 2026-06-25 | BRL 1.18 | 0.00% | BRL 1.19 | BRL 1.22 | BRL 1.18 | 22.00K |
| 2026-06-24 | BRL 1.18 | -0.84% | BRL 1.19 | BRL 1.22 | BRL 1.18 | 6.80K |
| 2026-06-23 | BRL 1.19 | 0.00% | BRL 1.19 | BRL 1.22 | BRL 1.18 | 11.40K |
| 2026-06-22 | BRL 1.19 | -2.46% | BRL 1.22 | BRL 1.22 | BRL 1.19 | 14.30K |
| 2026-06-19 | BRL 1.22 | +2.52% | BRL 1.19 | BRL 1.23 | BRL 1.19 | 13.00K |
| 2026-06-18 | BRL 1.19 | -1.65% | BRL 1.21 | BRL 1.22 | BRL 1.19 | 17.30K |
| 2026-06-17 | BRL 1.21 | -1.63% | BRL 1.24 | BRL 1.26 | BRL 1.21 | 19.70K |
| 2026-06-16 | BRL 1.23 | -4.65% | BRL 1.28 | BRL 1.32 | BRL 1.22 | 92.90K |
| 2026-06-15 | BRL 1.29 | 0.00% | BRL 1.30 | BRL 1.36 | BRL 1.28 | 15.40K |
| 2026-06-12 | BRL 1.29 | -1.53% | BRL 1.30 | BRL 1.33 | BRL 1.29 | 5.10K |
| 2026-06-11 | BRL 1.31 | 0.00% | BRL 1.31 | BRL 1.32 | BRL 1.30 | 12.30K |
| 2026-06-10 | BRL 1.31 | -0.76% | BRL 1.31 | BRL 1.35 | BRL 1.30 | 17.10K |
| 2026-06-09 | BRL 1.32 | +0.76% | BRL 1.31 | BRL 1.36 | BRL 1.31 | 29.90K |
| 2026-06-08 | BRL 1.31 | 0.00% | BRL 1.31 | BRL 1.33 | BRL 1.30 | 12.00K |
| 2026-06-05 | BRL 1.31 | -0.76% | BRL 1.33 | BRL 1.37 | BRL 1.31 | 26.20K |
| 2026-06-03 | BRL 1.32 | -0.75% | BRL 1.33 | BRL 1.35 | BRL 1.31 | 21.00K |
| 2026-06-02 | BRL 1.33 | -1.48% | BRL 1.32 | BRL 1.40 | BRL 1.32 | 37.90K |
| 2026-06-01 | BRL 1.35 | +2.27% | BRL 1.34 | BRL 1.35 | BRL 1.32 | 70.60K |
| 2026-05-29 | BRL 1.32 | -0.75% | BRL 1.33 | BRL 1.34 | BRL 1.32 | 6.76M |
| 2026-05-28 | BRL 1.33 | 0.00% | BRL 1.32 | BRL 1.36 | BRL 1.32 | 4.30K |
| 2026-05-27 | BRL 1.33 | -1.48% | BRL 1.34 | BRL 1.39 | BRL 1.32 | 13.30K |
| 2026-05-26 | BRL 1.35 | +0.75% | BRL 1.34 | BRL 1.40 | BRL 1.34 | 15.30K |