Unicasa Ind Moveis SA (UCAS3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.444444444444 | 2.25 | 2.45 | 2.23 | 72940 | 2.36059501 | CS |
| 4 | 0.08 | 3.66972477064 | 2.18 | 2.45 | 2.07 | 41385 | 2.26847892 | CS |
| 12 | -0.12 | -5.04201680672 | 2.38 | 2.51 | 2.07 | 39936 | 2.29441696 | CS |
| 26 | -0.4 | -15.037593985 | 2.66 | 2.9 | 2.07 | 46830 | 2.48824917 | CS |
| 52 | -0.71 | -23.9057239057 | 2.97 | 3.28 | 2.07 | 53023 | 2.62399471 | CS |
| 156 | -2.7 | -54.435483871 | 4.96 | 5.13 | 2.07 | 52461 | 3.06405761 | CS |
| 260 | -2.25 | -49.889135255 | 4.51 | 6.74 | 2.07 | 119958 | 4.30113871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 2.2599999 | -0.13 | -5.44 | 2.39 | 2.39 | 2.25 | 42400 |
| 1721251800 | 2.39 | 0 | 0.00 | 2.39 | 2.41 | 2.32 | 73000 |
| 1721165340 | 2.39 | -0.01 | -0.42 | 2.36 | 2.45 | 2.34 | 98600 |
| 1721079000 | 2.4 | 0.05 | 2.13 | 2.35 | 2.45 | 2.34 | 42900 |
| 1720819800 | 2.35 | 0.05 | 2.17 | 2.3 | 2.38 | 2.25 | 47300 |
| 1720733400 | 2.3 | 0.06 | 2.68 | 2.25 | 2.3 | 2.23 | 102900 |
| 1720647000 | 2.24 | -0.01 | -0.44 | 2.25 | 2.27 | 2.23 | 25500 |
| 1720560540 | 2.25 | -0.02 | -0.88 | 2.25 | 2.27 | 2.21 | 18200 |
| 1720474200 | 2.27 | 0.03 | 1.34 | 2.23 | 2.2799999 | 2.2 | 52700 |
| 1720215000 | 2.24 | -0.04 | -1.75 | 2.3 | 2.31 | 2.2 | 70300 |
| 1720128540 | 2.2799999 | 0.08 | 3.64 | 2.22 | 2.29 | 2.2 | 34700 |
| 1720042200 | 2.2 | 0.05 | 2.33 | 2.17 | 2.22 | 2.17 | 25800 |
| 1719955800 | 2.15 | -0.02 | -0.92 | 2.17 | 2.22 | 2.15 | 33700 |
| 1719869400 | 2.17 | 0.02 | 0.93 | 2.16 | 2.2599999 | 2.15 | 35300 |
| 1719610200 | 2.15 | -0.01 | -0.46 | 2.16 | 2.16 | 2.13 | 32200 |
| 1719523800 | 2.16 | 0.06 | 2.86 | 2.14 | 2.16 | 2.12 | 15800 |
| 1719437400 | 2.1 | -0.07 | -3.23 | 2.16 | 2.17 | 2.07 | 41200 |
| 1719351000 | 2.17 | 0.04 | 1.88 | 2.16 | 2.17 | 2.12 | 15200 |
| 1719264600 | 2.13 | 0 | 0.00 | 2.14 | 2.18 | 2.13 | 19300 |
| 1719005400 | 2.13 | -0.06 | -2.74 | 2.19 | 2.19 | 2.13 | 29200 |
| 1718918940 | 2.19 | 0.04 | 1.86 | 2.18 | 2.19 | 2.16 | 13900 |
| 1718832540 | 2.15 | -0.03 | -1.38 | 2.21 | 2.21 | 2.14 | 24900 |
| 1718746200 | 2.18 | 0.02 | 0.93 | 2.16 | 2.18 | 2.16 | 8700 |
| 1718659800 | 2.16 | 0 | 0.00 | 2.17 | 2.19 | 2.14 | 43800 |
| 1718400600 | 2.16 | -0.04 | -1.82 | 2.16 | 2.22 | 2.16 | 33800 |
| 1718314200 | 2.2 | 0.02 | 0.92 | 2.18 | 2.23 | 2.15 | 65500 |
| 1718227800 | 2.18 | -0.07 | -3.11 | 2.25 | 2.25 | 2.15 | 100600 |
| 1718141400 | 2.25 | 0.08 | 3.69 | 2.2 | 2.25 | 2.18 | 19200 |
| 1718055000 | 2.17 | 0 | 0.00 | 2.19 | 2.23 | 2.15 | 56300 |
| 1717795800 | 2.17 | -0.11 | -4.82 | 2.2599999 | 2.2599999 | 2.15 | 124600 |
| 1717709400 | 2.2799999 | -0.01 | -0.44 | 2.3 | 2.3 | 2.24 | 33700 |
| 1717622940 | 2.29 | 0.02 | 0.88 | 2.31 | 2.31 | 2.24 | 37000 |
| 1717536600 | 2.27 | -0.02 | -0.87 | 2.29 | 2.31 | 2.27 | 28500 |
| 1717450200 | 2.29 | 0.02 | 0.88 | 2.29 | 2.33 | 2.2799999 | 9400 |
| 1717191000 | 2.27 | -0.05 | -2.16 | 2.35 | 2.35 | 2.27 | 47700 |
| 1717018140 | 2.32 | -0.01 | -0.43 | 2.32 | 2.35 | 2.2799999 | 41200 |
| 1716931740 | 2.33 | 0.01 | 0.43 | 2.32 | 2.35 | 2.2799999 | 52800 |
| 1716845340 | 2.32 | -0.01 | -0.43 | 2.34 | 2.35 | 2.32 | 8300 |
| 1716586200 | 2.33 | -0.04 | -1.69 | 2.37 | 2.37 | 2.3 | 29000 |
| 1716499800 | 2.37 | 0 | 0.00 | 2.37 | 2.38 | 2.34 | 10600 |
| 1716413340 | 2.37 | 0.04 | 1.72 | 2.34 | 2.38 | 2.34 | 26600 |
| 1716327000 | 2.33 | -0.01 | -0.43 | 2.34 | 2.38 | 2.33 | 17700 |
| 1716240600 | 2.34 | -0.04 | -1.68 | 2.38 | 2.38 | 2.34 | 13400 |
| 1715981400 | 2.38 | 0.02 | 0.85 | 2.38 | 2.38 | 2.34 | 14400 |
| 1715895000 | 2.36 | 0 | 0.00 | 2.36 | 2.38 | 2.35 | 24800 |
| 1715808600 | 2.36 | 0.03 | 1.29 | 2.4 | 2.41 | 2.35 | 11700 |
| 1715722200 | 2.33 | -0.07 | -2.92 | 2.41 | 2.48 | 2.33 | 154800 |
| 1715635800 | 2.4 | -0.05 | -2.04 | 2.39 | 2.45 | 2.39 | 44300 |
| 1715376600 | 2.45 | 0.02 | 0.82 | 2.46 | 2.47 | 2.4 | 34500 |
| 1715290140 | 2.43 | 0.03 | 1.25 | 2.42 | 2.47 | 2.39 | 24900 |
| 1715203800 | 2.4 | -0.06 | -2.44 | 2.45 | 2.47 | 2.4 | 9000 |
| 1715117400 | 2.46 | 0.02 | 0.82 | 2.44 | 2.47 | 2.41 | 13000 |
| 1715031000 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.37 | 24400 |
| 1714771800 | 2.44 | -0.01 | -0.41 | 2.49 | 2.49 | 2.35 | 71000 |
| 1714685400 | 2.45 | -0.02 | -0.81 | 2.46 | 2.5099999 | 2.37 | 147000 |
| 1714512600 | 2.47 | 0.04 | 1.65 | 2.44 | 2.47 | 2.38 | 19100 |
| 1714426200 | 2.43 | 0.05 | 2.10 | 2.36 | 2.44 | 2.34 | 23800 |
| 1714167000 | 2.38 | 0.02 | 0.85 | 2.36 | 2.41 | 2.34 | 16900 |
| 1714080540 | 2.36 | -0.04 | -1.67 | 2.38 | 2.39 | 2.34 | 21700 |
| 1713994200 | 2.4 | -0.01 | -0.41 | 2.41 | 2.41 | 2.37 | 5300 |
| 1713907800 | 2.41 | 0.07 | 2.99 | 2.35 | 2.41 | 2.35 | 14900 |
| 1713821340 | 2.34 | -0.02 | -0.85 | 2.38 | 2.41 | 2.34 | 22100 |
| 1713562200 | 2.36 | -0.03 | -1.26 | 2.42 | 2.42 | 2.33 | 98600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
