Mercado fechará em 3 h 45 min

Unity Software Inc. (U2ST34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
10,48-0,21 (-1,96%)
A partir de 12:57PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de jun. de 202210,6910,6910,4810,4810,483
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
18 de mai. de 20229,2510,069,259,429,423.747
17 de mai. de 20229,259,499,159,499,493.733
16 de mai. de 20229,759,759,759,759,75-
13 de mai. de 20229,5810,449,509,759,7562.305
12 de mai. de 20227,909,207,659,099,0917.374
11 de mai. de 20228,698,697,707,827,82270.773
10 de mai. de 202213,0015,9911,7012,2312,235.091
09 de mai. de 202214,0016,0913,0013,0013,0010.160
06 de mai. de 202215,2315,2314,4314,5114,511.850
05 de mai. de 202216,8616,9515,2315,2315,231.522
04 de mai. de 202217,2217,2215,7017,1117,115.285
03 de mai. de 202217,0717,6116,8516,9216,9235.655
02 de mai. de 202216,5917,3216,5717,3217,32429
29 de abr. de 202217,3017,5016,5516,5916,593.602
28 de abr. de 202217,5217,5216,5317,4317,43519
27 de abr. de 202218,7218,7217,2517,2517,2555.563
26 de abr. de 202219,1119,1118,5518,5518,551.277
25 de abr. de 202218,3519,3118,3519,1119,114.686
22 de abr. de 202219,0419,0418,0818,1918,19750
20 de abr. de 202221,4021,4019,4019,4919,491.647
19 de abr. de 202220,1621,4020,1621,4021,40563
18 de abr. de 202221,1021,1020,0020,1920,19314
14 de abr. de 202221,2021,2020,8821,0521,051.189
13 de abr. de 202221,2022,1321,2022,1322,13289
12 de abr. de 202222,0022,2221,1921,1921,1916.108
11 de abr. de 202221,3521,5021,0021,5021,50974
08 de abr. de 202221,7521,9321,4221,4321,431.735
07 de abr. de 202221,6022,6921,5422,6922,69679
06 de abr. de 202223,0023,1421,7422,1522,151.695
05 de abr. de 202225,1025,1023,6023,6023,602.022
04 de abr. de 202225,0025,1624,8624,8824,882.977
01 de abr. de 202223,8923,8922,8922,8922,8917.842
31 de mar. de 202223,7124,5523,7023,8923,891.488
30 de mar. de 202224,6425,1024,0924,1024,101.851
29 de mar. de 202224,2324,9423,6424,9424,949.309
28 de mar. de 202222,1923,4422,1923,4223,426.112
25 de mar. de 202222,9922,9921,9222,1922,192.216
24 de mar. de 202223,6924,0023,0523,7723,771.502
23 de mar. de 202223,5024,5023,1123,7023,70493
22 de mar. de 202223,1424,4723,1424,1524,151.051
21 de mar. de 202223,8523,8523,0123,1523,156.147
18 de mar. de 202223,4424,2523,1923,9223,9211.005
17 de mar. de 202222,0023,4522,0023,4523,4553.309
16 de mar. de 202220,5023,4520,5022,2122,21888
15 de mar. de 202219,4020,0618,9920,0620,0616.081
14 de mar. de 202220,0820,0818,7419,0419,04649
11 de mar. de 202221,4021,4019,9919,9919,996.740
10 de mar. de 202222,0022,0020,6620,9220,921.901
09 de mar. de 202221,0322,1621,0322,0722,0720.757
08 de mar. de 202220,8620,9919,7320,6820,682.112
07 de mar. de 202222,2323,1621,0021,0021,00837
04 de mar. de 202224,0024,2422,3622,3622,368.480
03 de mar. de 202225,8025,9023,8324,0024,001.739
02 de mar. de 202226,7626,7625,6225,9925,9917.841
25 de fev. de 202226,5528,2925,9826,7726,7796.740
24 de fev. de 202223,1526,5523,0426,5526,5513.680
23 de fev. de 202224,5524,6923,6023,8123,819.001
22 de fev. de 202224,7525,1524,1524,4324,4319.493
21 de fev. de 202225,0025,1523,6024,9824,98282
18 de fev. de 202226,4426,4425,4625,6725,6726.262
17 de fev. de 202228,4128,4126,2826,4426,4419.368
16 de fev. de 202228,7728,7727,6628,4128,41423
15 de fev. de 202228,8629,4628,4429,2829,285.312
14 de fev. de 202228,6229,0127,8528,5428,54922
11 de fev. de 202229,2030,1528,9929,0129,01827
10 de fev. de 202230,1330,6829,0029,9029,9021.192
09 de fev. de 202228,8830,2328,8830,1330,133.809
08 de fev. de 202227,6228,5627,2428,1828,1814.042
07 de fev. de 202229,0129,9927,8127,8127,81339
04 de fev. de 202227,6529,5025,7829,0129,011.829
03 de fev. de 202226,0326,0324,3624,7824,78110.995
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...