UK markets close in 1 hour 20 minutes

Unicasa Indústria de Móveis S.A. (UCAS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
2.3100+0.0200 (+0.88%)
As of 10:50AM BRT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20242.29002.31002.29002.31002.3100800
03 Jun 20242.29002.33002.28002.29002.29009,400
31 May 20242.35002.35002.27002.27002.270047,700
29 May 20242.32002.35002.28002.34002.340041,300
28 May 20242.32002.35002.28002.33002.330052,800
27 May 20242.34002.35002.32002.32002.32008,300
24 May 20242.37002.37002.34002.34002.340029,000
23 May 20242.37002.38002.34002.37002.370010,600
22 May 20242.34002.38002.34002.37002.370026,600
21 May 20242.34002.38002.33002.33002.330017,700
20 May 20242.38002.38002.34002.34002.340013,500
17 May 20242.38002.38002.34002.38002.380014,400
16 May 20242.36002.38002.35002.37002.370024,900
15 May 20242.40002.41002.35002.36002.360012,200
14 May 20242.41002.48002.35002.35002.3500179,000
13 May 20242.39002.45002.39002.42002.420044,400
10 May 20242.46002.47002.40002.45002.450034,500
09 May 20242.42002.47002.39002.47002.470026,000
08 May 20242.45002.47002.43002.44002.440023,000
07 May 20242.44002.47002.41002.46002.460013,000
06 May 20242.44002.44002.37002.44002.440024,400
03 May 20242.49002.49002.35002.44002.440071,000
02 May 20242.46002.51002.37002.45002.4500147,000
30 Apr 20242.44002.47002.38002.47002.470019,100
29 Apr 20242.36002.44002.34002.44002.440025,100
26 Apr 20242.36002.41002.34002.38002.380016,900
25 Apr 20242.38002.39002.34002.36002.360021,700
24 Apr 20242.41002.41002.37002.40002.40005,300
23 Apr 20242.35002.41002.35002.41002.410014,900
22 Apr 20242.38002.41002.34002.36002.360023,700
19 Apr 20242.42002.42002.33002.36002.360098,700
18 Apr 20242.43002.43002.36002.42002.420015,800
17 Apr 20242.45002.45002.36002.43002.430045,800
16 Apr 20242.46002.46002.38002.44002.440017,900
15 Apr 20242.50002.50002.39002.47002.470093,000
12 Apr 20242.52002.53002.47002.50002.500043,700
11 Apr 20242.66002.67002.50002.52002.5200267,700
10 Apr 20242.64002.67002.63002.65002.650011,400
09 Apr 20242.63002.66002.62002.65002.650021,700
08 Apr 20242.65002.66002.63002.63002.630014,600
05 Apr 20242.66002.67002.64002.65002.65009,200
04 Apr 20242.65002.67002.64002.65002.650019,000
03 Apr 20242.65002.65002.62002.65002.65008,600
02 Apr 20242.63002.66002.62002.65002.650015,200
01 Apr 20242.68002.70002.64002.64002.640020,100
28 Mar 20242.70002.71002.64002.65002.650053,900
27 Mar 20242.68002.70002.62002.70002.700076,600
26 Mar 20242.68002.70002.64002.70002.700011,400
25 Mar 20242.70002.72002.63002.63002.630015,900
22 Mar 20242.76002.76002.69002.70002.700013,300
21 Mar 20242.64002.77002.64002.77002.770035,300
20 Mar 20242.63002.72002.60002.64002.6400136,200
19 Mar 20242.64002.68002.61002.63002.630028,700
18 Mar 20242.58002.66002.58002.63002.630019,100
15 Mar 20242.65002.70002.57002.57002.570092,500
14 Mar 20242.69002.70002.57002.70002.7000134,200
13 Mar 20242.55002.70002.53002.70002.7000209,600
12 Mar 20242.57002.60002.53002.54002.5400104,800
11 Mar 20242.63002.63002.54002.57002.570054,200
08 Mar 20242.50002.63002.50002.63002.630058,000
07 Mar 20242.52002.54002.47002.48002.4800194,300
06 Mar 20242.63002.64002.51002.51002.5100173,300
05 Mar 20242.64002.67002.55002.59002.5900102,000
04 Mar 20242.66002.71002.63002.63002.6300136,100
01 Mar 20242.66002.74002.65002.67002.670033,300
29 Feb 20242.67002.73002.65002.66002.660047,800
28 Feb 20242.69002.72002.64002.68002.680016,300
27 Feb 20242.65002.69002.62002.69002.690083,700
26 Feb 20242.63002.65002.61002.61002.61007,500
23 Feb 20242.65002.65002.62002.63002.630014,200
22 Feb 20242.64002.73002.63002.63002.630011,400
21 Feb 20242.67002.70002.63002.64002.640021,800
20 Feb 20242.64002.72002.62002.63002.630084,900
19 Feb 20242.63002.66002.63002.64002.64004,900
16 Feb 20242.73002.75002.63002.63002.630041,300
15 Feb 20242.65002.73002.64002.64002.640065,400
14 Feb 20242.64002.69002.62002.65002.65004,100
09 Feb 20242.64002.69002.62002.65002.650013,200
08 Feb 20242.64002.69002.64002.64002.640013,400
07 Feb 20242.72002.73002.61002.64002.6400143,800
06 Feb 20242.75002.75002.70002.72002.720013,900
05 Feb 20242.75002.81002.70002.70002.700067,200
02 Feb 20242.87002.89002.75002.75002.750011,200
01 Feb 20242.84002.90002.75002.88002.880017,400
31 Jan 20242.78002.83002.72002.83002.830025,600
30 Jan 20242.81002.81002.70002.70002.700011,500
29 Jan 20242.79002.81002.72002.81002.810014,700
26 Jan 20242.84002.84002.69002.81002.8100127,500
25 Jan 20242.75002.85002.75002.85002.850010,200
24 Jan 20242.86002.86002.74002.76002.760026,000
23 Jan 20242.67002.89002.67002.89002.890060,400
22 Jan 20242.69002.75002.67002.67002.670032,400
19 Jan 20242.69002.79002.66002.72002.720071,100
18 Jan 20242.66002.71002.62002.68002.680081,700
17 Jan 20242.67002.70002.66002.68002.680019,800
16 Jan 20242.67002.71002.66002.66002.660031,800
15 Jan 20242.66002.70002.66002.66002.660033,600
12 Jan 20242.67002.67002.64002.65002.650014,000
11 Jan 20242.68002.68002.63002.67002.670027,100
10 Jan 20242.70002.70002.66002.68002.680011,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...