Mercado fechado

Unity Software Inc. (U2ST34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
4,6800+0,1500 (+3,31%)
No fechamento: 04:53PM BRT
Período:
13 de jul. de 2023 - 13 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de jul. de 20244,55004,68004,55004,68004,68002.983
11 de jul. de 20244,18004,58004,18004,53004,53007.611
10 de jul. de 20244,23004,23004,11004,12004,12009.357
09 de jul. de 20244,47004,47004,14004,24004,240052.819
08 de jul. de 20245,00005,00004,39004,46004,46001.649
05 de jul. de 20244,31004,39004,29004,29004,290024.210
04 de jul. de 20244,42004,42004,37004,41004,4100673
03 de jul. de 20244,56004,56004,40004,42004,42003.659
02 de jul. de 20244,57004,59004,50004,56004,56001.328
01 de jul. de 20244,53004,53004,44004,44004,44004.987
28 de jun. de 20244,60004,60004,47004,53004,530011.103
27 de jun. de 20244,52004,64004,51004,60004,60002.259
26 de jun. de 20244,42004,56004,42004,54004,54002.694
25 de jun. de 20244,52004,52004,34004,34004,340013.746
24 de jun. de 20244,35004,56004,35004,52004,52008.966
21 de jun. de 20244,28004,29004,18004,29004,29008.073
20 de jun. de 20244,38004,38004,23004,28004,280023.591
19 de jun. de 20244,31004,40004,18004,29004,29001.111
18 de jun. de 20244,49004,50004,40004,40004,400010.408
17 de jun. de 20244,50004,50004,36004,48004,48006.503
14 de jun. de 20244,50004,50004,35004,38004,380018.027
13 de jun. de 20244,84004,84004,50004,50004,500014.107
12 de jun. de 20244,85004,98004,85004,87004,870011.136
11 de jun. de 20244,70004,75004,65004,72004,720014.592
10 de jun. de 20244,63004,80004,58004,80004,80007.430
07 de jun. de 20244,74004,74004,56004,58004,580021.958
06 de jun. de 20244,66004,76004,59004,72004,72008.604
05 de jun. de 20245,00005,00004,65004,66004,66001.252
04 de jun. de 20244,70004,78004,70004,74004,740062.381
03 de jun. de 20244,86004,89004,66004,68004,680027.917
31 de mai. de 20244,77004,85004,75004,78004,78007.709
29 de mai. de 20244,90004,90004,76004,76004,76001.625
28 de mai. de 20245,00005,04004,81004,81004,810020.162
27 de mai. de 20245,10005,11004,99005,00005,00001.301
24 de mai. de 20245,12005,12005,04005,05005,05001.495
23 de mai. de 20245,49005,49005,02005,07005,070010.949
22 de mai. de 20245,31005,49005,24005,49005,490017.159
21 de mai. de 20245,46006,45005,25006,45006,45006.263
20 de mai. de 20245,61005,61005,40005,40005,400015.781
17 de mai. de 20245,71005,71005,54005,55005,550023.816
16 de mai. de 20245,60005,75005,60005,70005,70004.562
15 de mai. de 20246,07006,07005,66005,72005,720017.814
14 de mai. de 20245,83006,14005,83005,93005,930027.977
13 de mai. de 20245,67005,92005,60005,81005,810023.053
10 de mai. de 20246,12006,12005,65005,65005,6500185.306
09 de mai. de 20246,19006,29006,19006,29006,2900905
08 de mai. de 20246,43006,43006,13006,17006,17009.027
07 de mai. de 20246,43006,47006,40006,41006,410010.442
06 de mai. de 20246,41006,46006,38006,43006,43007.428
03 de mai. de 20246,32006,32006,20006,25006,250011.821
02 de mai. de 20246,63006,63006,14006,18006,180016.091
30 de abr. de 20246,35006,62006,27006,62006,620026.401
29 de abr. de 20246,27006,41006,26006,41006,410031.957
26 de abr. de 20246,19006,26006,17006,20006,2000399
25 de abr. de 20245,87006,00005,87005,96005,96001.861
24 de abr. de 20245,96006,03005,96006,02006,02002.684
23 de abr. de 20245,99006,03005,92005,95005,95008.180
22 de abr. de 20246,04006,04005,83005,91005,910012.597
19 de abr. de 20246,16006,16005,96005,96005,960012.922
18 de abr. de 20246,27006,27006,14006,19006,190011.415
17 de abr. de 20246,33006,33006,24006,24006,24003.133
16 de abr. de 20246,30006,36006,19006,33006,33004.452
15 de abr. de 20246,49006,53006,27006,27006,27001.496
12 de abr. de 20246,65006,65006,44006,46006,46002.165
11 de abr. de 20246,48006,66006,48006,66006,660010.890
10 de abr. de 20246,82006,82006,53006,62006,620011.908
09 de abr. de 20246,62006,80006,61006,80006,800022.622
08 de abr. de 20246,50006,61006,50006,61006,61004.635
05 de abr. de 20246,41006,46006,41006,42006,42001.044
04 de abr. de 20246,53006,61006,39006,43006,43003.784
03 de abr. de 20246,66006,66006,49006,53006,530050.718
02 de abr. de 20246,70006,70006,55006,55006,5500457
01 de abr. de 20246,71006,71006,59006,70006,7000219
28 de mar. de 20246,81006,90006,72006,73006,7300961
27 de mar. de 20246,75006,75006,35006,70006,70008.873
26 de mar. de 20246,77006,77006,71006,71006,71007.037
25 de mar. de 20246,77006,79006,69006,77006,77005.946
22 de mar. de 20246,75006,80006,73006,79006,79001.813
21 de mar. de 20247,12007,12006,82006,90006,90003.314
20 de mar. de 20246,26007,13006,26007,13007,130010.493
19 de mar. de 20246,58006,58006,42006,51006,51002.911
18 de mar. de 20246,55006,58006,41006,56006,56004.786
15 de mar. de 20246,46006,53006,45006,50006,500035.375
14 de mar. de 20246,49006,49006,41006,46006,460014.711
13 de mar. de 20246,48006,67006,48006,49006,490014.625
12 de mar. de 20246,85006,85006,37006,40006,400014.930
11 de mar. de 20246,77006,86006,72006,72006,720080.961
08 de mar. de 20246,85006,97006,72006,75006,750056.961
07 de mar. de 20246,76006,78006,69006,73006,730015.111
06 de mar. de 20246,79006,81006,56006,65006,65007.024
05 de mar. de 20246,67006,67006,49006,57006,570016.080
04 de mar. de 20247,21007,22006,70006,72006,720016.228
01 de mar. de 20247,26007,26007,06007,17007,170011.168
29 de fev. de 20247,30007,37007,20007,26007,26005.080
28 de fev. de 20247,61007,61007,26007,26007,260012.313
27 de fev. de 20247,24007,68006,95007,61007,610030.824
26 de fev. de 20247,84008,28007,84008,28008,28006.215
23 de fev. de 20247,72007,83007,68007,79007,79005.685
22 de fev. de 20247,86007,86007,67007,68007,68004.866
21 de fev. de 20247,85007,85007,56007,62007,62005.579
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...