Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
Unicasa Ind Moveis SA (UCAS3)
Unicasa Ind Moveis SA (UCAS3) Historical

UCAS3 Unicasa Ind Moveis SA

2.45

-0.02 (-0.81%)

May 10 2024 - Closed

Delayed by 15 minutes

UCAS3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	2.45	0.02	0.82%	2.46	2.47	2.40	34,500
May 09 2024	2.43	0.03	1.25%	2.42	2.47	2.39	24,900
May 08 2024	2.40	-0.06	-2.44%	2.45	2.47	2.40	9,000
May 07 2024	2.46	0.02	0.82%	2.44	2.47	2.41	13,000
May 06 2024	2.44	0.00	0.00%	2.44	2.44	2.37	24,400
May 03 2024	2.44	-0.01	-0.41%	2.49	2.49	2.35	71,000
May 02 2024	2.45	-0.02	-0.81%	2.46	2.51	2.37	147,000
Apr 30 2024	2.47	0.04	1.65%	2.44	2.47	2.38	19,100
Apr 29 2024	2.43	0.05	2.10%	2.36	2.44	2.34	23,800
Apr 26 2024	2.38	0.02	0.85%	2.36	2.41	2.34	16,900
Apr 25 2024	2.36	-0.04	-1.67%	2.38	2.39	2.34	21,700
Apr 24 2024	2.40	-0.01	-0.41%	2.41	2.41	2.37	5,300
Apr 23 2024	2.41	0.07	2.99%	2.35	2.41	2.35	14,900
Apr 22 2024	2.34	-0.02	-0.85%	2.38	2.41	2.34	22,100
Apr 19 2024	2.36	-0.03	-1.26%	2.42	2.42	2.33	98,600
Apr 18 2024	2.39	-0.01	-0.42%	2.43	2.43	2.36	15,500
Apr 17 2024	2.40	-0.04	-1.64%	2.45	2.45	2.36	45,500
Apr 16 2024	2.44	-0.03	-1.21%	2.46	2.46	2.38	17,900
Apr 15 2024	2.47	-0.03	-1.20%	2.50	2.50	2.39	93,000
Apr 12 2024	2.50	-0.02	-0.79%	2.52	2.53	2.47	43,700
Apr 11 2024	2.52	-0.12	-4.55%	2.66	2.67	2.50	260,900
Apr 10 2024	2.64	-0.01	-0.38%	2.64	2.67	2.63	9,900
Apr 09 2024	2.65	0.02	0.76%	2.63	2.66	2.62	19,700
Apr 08 2024	2.63	-0.02	-0.75%	2.65	2.66	2.63	14,600
Apr 05 2024	2.65	0.05	1.92%	2.66	2.67	2.64	8,600
Apr 04 2024	2.60	-0.05	-1.89%	2.65	2.67	2.60	17,900
Apr 03 2024	2.65	0.00	0.00%	2.65	2.65	2.62	8,600
Apr 02 2024	2.65	0.01	0.38%	2.63	2.66	2.62	15,200
Apr 01 2024	2.64	-0.01	-0.38%	2.68	2.70	2.64	19,600
Mar 28 2024	2.65	-0.05	-1.85%	2.70	2.71	2.64	53,900
Mar 27 2024	2.70	0.00	0.00%	2.68	2.70	2.62	76,600
Mar 26 2024	2.70	0.06	2.27%	2.68	2.70	2.64	11,400
Mar 25 2024	2.64	-0.06	-2.22%	2.70	2.72	2.63	14,400
Mar 22 2024	2.70	-0.02	-0.74%	2.76	2.76	2.69	13,300
Mar 21 2024	2.72	0.08	3.03%	2.64	2.77	2.64	31,600
Mar 20 2024	2.64	0.01	0.38%	2.63	2.72	2.60	128,200
Mar 19 2024	2.63	-0.01	-0.38%	2.64	2.68	2.61	28,600
Mar 18 2024	2.64	0.07	2.72%	2.58	2.68	2.58	17,100
Mar 15 2024	2.57	-0.13	-4.81%	2.65	2.70	2.57	90,000
Mar 14 2024	2.70	0.00	0.00%	2.69	2.70	2.57	134,200
Mar 13 2024	2.70	0.16	6.30%	2.55	2.70	2.53	208,100
Mar 12 2024	2.54	-0.01	-0.39%	2.57	2.60	2.53	104,800
Mar 11 2024	2.55	-0.08	-3.04%	2.63	2.63	2.54	52,300
Mar 08 2024	2.63	0.15	6.05%	2.50	2.63	2.50	58,000
Mar 07 2024	2.48	-0.03	-1.20%	2.52	2.54	2.47	194,300
Mar 06 2024	2.51	-0.08	-3.09%	2.63	2.64	2.51	173,300
Mar 05 2024	2.59	-0.04	-1.52%	2.64	2.67	2.55	102,000
Mar 04 2024	2.63	-0.04	-1.50%	2.66	2.71	2.63	136,100
Mar 01 2024	2.67	0.01	0.38%	2.66	2.74	2.65	33,300
Feb 29 2024	2.66	-0.02	-0.75%	2.67	2.73	2.65	47,800
Feb 28 2024	2.68	-0.01	-0.37%	2.69	2.72	2.64	16,300
Feb 27 2024	2.69	0.08	3.07%	2.65	2.69	2.62	83,700
Feb 26 2024	2.61	-0.02	-0.76%	2.63	2.65	2.61	7,500
Feb 23 2024	2.63	0.00	0.00%	2.65	2.65	2.62	14,200
Feb 22 2024	2.63	-0.01	-0.38%	2.64	2.73	2.63	11,400
Feb 21 2024	2.64	0.01	0.38%	2.67	2.70	2.63	21,800
Feb 20 2024	2.63	-0.01	-0.38%	2.64	2.72	2.62	84,900
Feb 19 2024	2.64	0.01	0.38%	2.63	2.66	2.63	4,900
Feb 16 2024	2.63	-0.01	-0.38%	2.73	2.75	2.63	41,300
Feb 15 2024	2.64	-0.01	-0.38%	2.65	2.73	2.64	65,400
Feb 14 2024	2.65	0.00	0.00%	2.64	2.69	2.62	4,100

Delayed Upgrade Clock