Unicasa Ind Moveis SA (UCAS3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -12.5 | 1.76 | 1.76 | 1.49 | 153680 | 1.57256897 | CS |
| 4 | -0.29 | -15.8469945355 | 1.83 | 1.9 | 1.49 | 59016 | 1.64716936 | CS |
| 12 | -0.63 | -29.0322580645 | 2.17 | 2.27 | 1.49 | 59389 | 1.88426325 | CS |
| 26 | -0.63 | -29.0322580645 | 2.17 | 2.34 | 1.49 | 38699 | 1.99588235 | CS |
| 52 | -1.21 | -44 | 2.75 | 2.81 | 1.49 | 42096 | 2.24416757 | CS |
| 156 | -2.37 | -60.6138107417 | 3.91 | 4 | 1.49 | 48960 | 2.64603078 | CS |
| 260 | -4.24 | -73.3564013841 | 5.78 | 6.45 | 1.49 | 84619 | 3.84050291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 1.54 | -0.02 | -1.28 | 1.56 | 1.58 | 1.53 | 31800 |
| 1738358940 | 1.56 | 0.01 | 0.65 | 1.56 | 1.58 | 1.53 | 87600 |
| 1738272540 | 1.55 | 0.02 | 1.31 | 1.55 | 1.57 | 1.53 | 55400 |
| 1738186200 | 1.53 | -0.02 | -1.29 | 1.54 | 1.6 | 1.53 | 151100 |
| 1738099740 | 1.55 | -0.06 | -3.73 | 1.57 | 1.6 | 1.53 | 149500 |
| 1738013340 | 1.61 | -0.16 | -9.04 | 1.76 | 1.76 | 1.49 | 324800 |
| 1737754200 | 1.77 | -0.03 | -1.67 | 1.8 | 1.8 | 1.77 | 14700 |
| 1737667740 | 1.8 | -0.01 | -0.55 | 1.79 | 1.81 | 1.76 | 39800 |
| 1737581400 | 1.81 | 0.01 | 0.56 | 1.83 | 1.84 | 1.79 | 13800 |
| 1737495000 | 1.8 | -0.01 | -0.55 | 1.82 | 1.86 | 1.79 | 23300 |
| 1737408600 | 1.81 | -0.05 | -2.69 | 1.83 | 1.86 | 1.81 | 14200 |
| 1737149400 | 1.86 | 0.03 | 1.64 | 1.83 | 1.87 | 1.81 | 40500 |
| 1737062940 | 1.83 | 0 | 0.00 | 1.81 | 1.84 | 1.8 | 10800 |
| 1736976540 | 1.83 | 0.03 | 1.67 | 1.81 | 1.83 | 1.81 | 8100 |
| 1736890140 | 1.8 | 0.01 | 0.56 | 1.79 | 1.86 | 1.78 | 35100 |
| 1736803740 | 1.79 | 0 | 0.00 | 1.8 | 1.87 | 1.79 | 16600 |
| 1736544540 | 1.79 | -0.01 | -0.56 | 1.82 | 1.82 | 1.79 | 11100 |
| 1736458140 | 1.8 | 0 | 0.00 | 1.8 | 1.86 | 1.79 | 24700 |
| 1736371740 | 1.8 | -0.02 | -1.10 | 1.84 | 1.86 | 1.8 | 30600 |
| 1736285400 | 1.82 | 0.02 | 1.11 | 1.82 | 1.9 | 1.8 | 48400 |
| 1736198940 | 1.8 | -0.01 | -0.55 | 1.83 | 1.85 | 1.78 | 35000 |
| 1735939740 | 1.81 | -0.02 | -1.09 | 1.86 | 1.92 | 1.81 | 35900 |
| 1735853400 | 1.83 | -0.07 | -3.68 | 1.86 | 1.93 | 1.81 | 62900 |
| 1735594200 | 1.9 | 0.1 | 5.56 | 1.8 | 1.9 | 1.78 | 79500 |
| 1735334940 | 1.8 | 0.01 | 0.56 | 1.82 | 1.82 | 1.79 | 12800 |
| 1735248540 | 1.79 | 0 | 0.00 | 1.79 | 1.83 | 1.78 | 33900 |
| 1734989340 | 1.79 | -0.01 | -0.56 | 1.78 | 1.83 | 1.78 | 30400 |
| 1734730200 | 1.8 | 0 | 0.00 | 1.84 | 1.84 | 1.77 | 53800 |
| 1734643800 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.78 | 88600 |
| 1734557400 | 1.85 | -0.03 | -1.60 | 1.85 | 1.89 | 1.83 | 47400 |
| 1734470940 | 1.88 | 0.02 | 1.08 | 1.86 | 1.9 | 1.85 | 38100 |
| 1734384540 | 1.86 | -0.03 | -1.59 | 1.89 | 1.91 | 1.85 | 61800 |
| 1734125340 | 1.89 | 0.01 | 0.53 | 1.89 | 1.89 | 1.85 | 18400 |
| 1734039000 | 1.88 | -0.02 | -1.05 | 1.89 | 1.89 | 1.85 | 31400 |
| 1733952540 | 1.9 | 0.01 | 0.53 | 1.91 | 1.91 | 1.89 | 29900 |
| 1733866140 | 1.89 | -0.1 | -5.03 | 1.98 | 2 | 1.83 | 116700 |
| 1733779740 | 1.99 | -0.01 | -0.50 | 2.02 | 2.0299999 | 1.98 | 51700 |
| 1733520600 | 2 | -0.2 | -9.09 | 2.2 | 2.2 | 1.98 | 279600 |
| 1733434200 | 2.2 | 0 | 0.00 | 2.22 | 2.25 | 2.2 | 215400 |
| 1733347800 | 2.2 | 0.02 | 0.92 | 2.23 | 2.27 | 2.18 | 141200 |
| 1733261340 | 2.18 | 0.08 | 3.81 | 2.22 | 2.27 | 2.16 | 113900 |
| 1733174940 | 2.1 | 0.02 | 0.96 | 2.05 | 2.1 | 2.0299999 | 29600 |
| 1732915740 | 2.08 | 0.03 | 1.46 | 2.05 | 2.08 | 2.0299999 | 39700 |
| 1732829400 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 2.05 | 41600 |
| 1732743000 | 2.1 | 0.01 | 0.48 | 2.09 | 2.11 | 2.08 | 50500 |
| 1732656600 | 2.09 | -0.01 | -0.48 | 2.1 | 2.11 | 2.07 | 33300 |
| 1732570140 | 2.1 | 0 | 0.00 | 2.11 | 2.12 | 2.09 | 22200 |
| 1732310940 | 2.1 | 0 | 0.00 | 2.12 | 2.13 | 2.08 | 39400 |
| 1732224600 | 2.1 | -0.04 | -1.87 | 2.14 | 2.15 | 2.09 | 15900 |
| 1732051800 | 2.14 | 0.02 | 0.94 | 2.08 | 2.14 | 2.08 | 28200 |
| 1731965340 | 2.12 | -0.03 | -1.40 | 2.1 | 2.12 | 2.08 | 54900 |
| 1731619800 | 2.15 | -0.01 | -0.46 | 2.16 | 2.16 | 2.11 | 46800 |
| 1731533400 | 2.16 | 0.05 | 2.37 | 2.12 | 2.17 | 2.12 | 20500 |
| 1731446940 | 2.11 | -0.03 | -1.40 | 2.15 | 2.17 | 2.11 | 43800 |
| 1731360540 | 2.14 | -0.03 | -1.38 | 2.17 | 2.17 | 2.14 | 16600 |
| 1731101400 | 2.17 | 0.05 | 2.36 | 2.13 | 2.18 | 2.12 | 20500 |
| 1731014940 | 2.12 | -0.02 | -0.93 | 2.13 | 2.18 | 2.12 | 43200 |
| 1730928600 | 2.14 | 0.01 | 0.47 | 2.13 | 2.15 | 2.13 | 10000 |
| 1730842200 | 2.13 | -0.02 | -0.93 | 2.16 | 2.17 | 2.13 | 13400 |
| 1730755800 | 2.15 | 0.02 | 0.94 | 2.15 | 2.19 | 2.15 | 12100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
