Mercado abrirá em 6 h 35 min

Unity Software Inc. (U2ST34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
9,31+0,01 (+0,11%)
No fechamento: 04:13PM BRT
Período:
07 de out. de 2021 - 07 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de out. de 2022------
06 de out. de 20229,139,319,139,319,311.500
05 de out. de 20229,019,309,019,309,30805
04 de out. de 20229,389,389,239,309,301.925
03 de out. de 20228,678,838,298,838,8313.773
30 de set. de 20228,648,958,408,678,672.467
29 de set. de 20229,199,198,538,648,643.840
28 de set. de 20229,009,289,009,289,284.459
27 de set. de 20228,809,158,748,748,746.866
26 de set. de 20228,809,088,788,938,93844
23 de set. de 20228,658,728,508,708,703.265
22 de set. de 20229,009,008,518,588,5832.527
21 de set. de 20229,009,379,009,149,144.150
20 de set. de 20229,509,509,079,079,071.385
19 de set. de 20229,509,569,219,569,561.220
16 de set. de 20229,509,869,419,469,462.013
15 de set. de 20229,4910,069,499,929,924.105
14 de set. de 20229,489,789,389,779,774.341
13 de set. de 202210,0410,049,509,529,529.066
12 de set. de 202210,6510,7010,3810,6110,611.145
09 de set. de 202210,5010,6110,3710,5510,5510.410
08 de set. de 202210,0110,319,809,989,985.938
06 de set. de 202210,8010,8010,0010,1310,139.084
05 de set. de 202210,8010,8110,2710,2810,28243
02 de set. de 202210,6811,1410,5710,6810,6839.739
01 de set. de 202211,2011,2010,2510,6810,684.943
31 de ago. de 202211,1511,2211,0911,2011,20283
30 de ago. de 202211,0011,0010,8010,9810,981.693
29 de ago. de 202211,6711,7211,2411,3211,321.971
26 de ago. de 202212,6012,6011,1611,3111,315.544
25 de ago. de 202212,1512,3112,1412,3112,31228
24 de ago. de 202211,5611,9411,5611,7011,702.050
23 de ago. de 202211,6611,9311,4411,4511,453.795
22 de ago. de 202211,9911,9911,5011,7211,729.683
19 de ago. de 202213,0013,0512,2712,4512,4530.481
18 de ago. de 202213,1713,3513,1713,3013,30705
17 de ago. de 202213,6413,7713,3513,6113,611.669
16 de ago. de 202213,7713,9113,3213,8113,8130.111
15 de ago. de 202214,5114,5513,6413,9213,922.986
12 de ago. de 202213,8014,8213,8014,8214,824.924
11 de ago. de 202214,0614,8213,6813,8613,865.462
10 de ago. de 202213,0014,0713,0014,0614,064.935
09 de ago. de 202213,8013,9512,6812,8912,894.053
08 de ago. de 202212,3913,4812,2213,4813,482.453
05 de ago. de 202211,6012,7211,4212,3912,393.986
04 de ago. de 202211,8611,9111,5811,6711,671.707
03 de ago. de 202210,9211,8610,9211,8611,863.668
02 de ago. de 202210,3510,9010,3210,9010,903.986
01 de ago. de 20229,5310,099,5210,0110,011.581
29 de jul. de 20229,649,659,439,539,532.731
28 de jul. de 20229,439,699,269,649,6426.419
27 de jul. de 20229,119,799,119,799,792.972
26 de jul. de 20229,079,078,858,928,927.682
25 de jul. de 20229,919,919,479,479,471.029
22 de jul. de 202211,1011,109,849,919,916.027
21 de jul. de 202211,1811,3310,9511,1011,105.115
20 de jul. de 20229,6911,309,6911,1811,186.470
19 de jul. de 20229,749,769,149,709,709.228
18 de jul. de 20229,059,809,059,519,5177.561
15 de jul. de 20229,009,178,759,059,0514.184
14 de jul. de 20229,009,148,708,788,7812.174
13 de jul. de 20229,209,388,788,878,8734.878
12 de jul. de 202211,4011,4010,8310,8310,831.004
11 de jul. de 202212,0012,0211,1311,1311,131.631
08 de jul. de 202211,8212,0211,5411,9311,931.052
07 de jul. de 202211,6811,8311,6811,8211,821.432
06 de jul. de 202211,3211,4011,1811,2511,252.111
05 de jul. de 20229,9011,009,3211,0011,00110
04 de jul. de 20229,909,909,909,909,901
01 de jul. de 202210,0810,089,839,909,901.040
30 de jun. de 202210,0010,009,549,569,561.740
29 de jun. de 202210,6910,6910,2310,2310,233.781
28 de jun. de 202211,6011,7010,6710,6910,6935.403
27 de jun. de 202212,2812,4211,3811,4711,4778.293
24 de jun. de 202211,4912,2811,4912,2812,282.929
23 de jun. de 202211,0511,5511,0011,4911,4918.324
22 de jun. de 20229,7110,299,6210,0610,0660.812
21 de jun. de 20229,4310,209,439,719,7118.948
20 de jun. de 202210,0010,0510,0010,0310,03163
17 de jun. de 20229,199,398,699,059,052.766
15 de jun. de 20229,079,208,979,209,201.655
14 de jun. de 20228,858,908,648,648,6430.405
13 de jun. de 20228,948,948,748,748,744.464
10 de jun. de 20229,059,409,059,189,183.174
09 de jun. de 202211,0011,1510,2310,2410,2440.523
08 de jun. de 202210,9911,3310,8411,1611,165.568
07 de jun. de 202210,2210,6510,2210,6510,65480
06 de jun. de 202210,4510,459,8610,2610,261.837
03 de jun. de 202210,5810,5810,1810,1810,181.028
02 de jun. de 20229,3210,999,2810,6010,6011.882
01 de jun. de 20229,729,729,179,289,282.035
31 de mai. de 202210,6010,609,359,409,4082.912
30 de mai. de 202210,8010,8010,5010,6610,662.180
27 de mai. de 20229,3010,009,309,759,7544.158
26 de mai. de 20229,189,278,998,998,991.367
25 de mai. de 20228,569,118,569,049,044.481
24 de mai. de 20228,468,848,408,568,564.419
23 de mai. de 202210,0410,049,639,859,852.392
20 de mai. de 202210,2210,249,4010,0410,0468.215
19 de mai. de 20229,4210,409,4210,3210,323.395
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...