Mercado fechado

Unity Software Inc. (U2ST34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
7,79+0,11 (+1,43%)
No fechamento: 05:23PM BRT
Período:
24 de fev. de 2023 - 24 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 20247,727,837,687,797,795.685
22 de fev. de 20247,867,867,677,687,684.866
21 de fev. de 20247,857,857,567,627,625.579
20 de fev. de 20247,928,027,857,947,9484.698
19 de fev. de 20248,528,528,298,488,48144
16 de fev. de 20248,738,738,488,578,57701
15 de fev. de 20248,918,918,668,678,672.265
14 de fev. de 20248,528,728,488,728,722.704
09 de fev. de 20248,388,508,368,418,416.548
08 de fev. de 20248,288,288,168,278,271.099
07 de fev. de 20247,948,167,948,118,1110.204
06 de fev. de 20247,867,967,807,967,9612.047
05 de fev. de 20248,188,187,867,897,89693
02 de fev. de 20247,888,057,718,058,0515.910
01 de fev. de 20248,168,167,887,887,885.727
31 de jan. de 20248,488,488,088,088,08846
30 de jan. de 20248,438,648,288,318,31486
29 de jan. de 20248,168,478,168,438,434.933
26 de jan. de 20248,078,268,068,168,162.165
25 de jan. de 20248,348,348,108,138,134.896
24 de jan. de 20248,578,638,178,178,172.015
23 de jan. de 20248,668,668,448,498,49239
22 de jan. de 20248,208,758,208,548,543.140
19 de jan. de 20247,908,207,908,208,20335
18 de jan. de 20248,058,138,058,078,07698
17 de jan. de 20248,338,338,008,058,051.903
16 de jan. de 20248,278,408,098,338,331.345
15 de jan. de 20248,338,338,228,338,332.328
12 de jan. de 20248,408,538,378,518,513.872
11 de jan. de 20249,109,108,508,508,509.233
10 de jan. de 20248,709,448,709,119,117.492
09 de jan. de 20248,828,898,738,838,8315.624
08 de jan. de 20249,179,599,159,599,593.896
05 de jan. de 20248,999,278,999,179,171.338
04 de jan. de 20249,329,328,969,129,12210.407
03 de jan. de 20249,459,459,079,139,1313.920
02 de jan. de 20249,599,659,479,519,519.526
28 de dez. de 202310,2610,4110,0910,3010,304.743
27 de dez. de 202310,1810,4910,0410,2310,237.643
26 de dez. de 20239,3710,209,3710,1810,1816.499
22 de dez. de 20239,359,549,299,509,5015.720
21 de dez. de 20239,649,719,479,699,69221.247
20 de dez. de 20239,929,999,539,539,5316.601
19 de dez. de 20239,5510,069,5510,0610,066.939
18 de dez. de 20239,8810,009,499,759,751.584
15 de dez. de 20239,389,769,349,689,6815.889
14 de dez. de 20238,479,388,479,389,3816.213
13 de dez. de 20238,038,658,038,658,65669
12 de dez. de 20238,158,258,128,208,204.718
11 de dez. de 20238,178,177,907,987,98608
08 de dez. de 20238,028,267,898,018,017.747
07 de dez. de 20237,747,867,697,867,86577
06 de dez. de 20237,787,967,747,767,766.710
05 de dez. de 20238,078,077,677,687,6812.202
04 de dez. de 20238,008,098,008,098,091.092
01 de dez. de 20237,607,957,217,217,219.589
30 de nov. de 20237,557,557,217,217,212.259
29 de nov. de 20237,377,687,327,497,499.449
28 de nov. de 20236,887,116,857,117,113.776
27 de nov. de 20237,227,226,886,886,88906
24 de nov. de 20236,967,076,957,077,071.870
23 de nov. de 20236,807,236,717,237,231.477
22 de nov. de 20236,877,086,877,057,055.423
21 de nov. de 20237,157,186,927,007,006.735
20 de nov. de 20237,317,317,117,207,2010.899
17 de nov. de 20236,867,166,857,167,162.007
16 de nov. de 20237,107,106,957,017,0111.639
14 de nov. de 20236,807,146,807,107,1015.512
13 de nov. de 20236,506,946,506,866,8641.029
10 de nov. de 20236,256,635,396,636,6316.540
09 de nov. de 20236,606,606,256,256,252.717
08 de nov. de 20236,606,676,406,406,402.171
07 de nov. de 20236,426,646,346,516,5121.809
06 de nov. de 20236,806,956,276,296,2913.461
03 de nov. de 20236,506,846,506,796,794.572
01 de nov. de 20236,546,546,136,216,2119.524
31 de out. de 20236,426,456,416,416,41597
30 de out. de 20236,526,526,256,296,292.715
27 de out. de 20236,316,486,316,396,392.285
26 de out. de 20236,416,496,386,496,491.846
25 de out. de 20236,736,836,446,456,4516.273
24 de out. de 20236,576,916,576,766,763.002
23 de out. de 20236,756,756,536,606,608.140
20 de out. de 20236,986,986,806,876,871.036
19 de out. de 20237,067,066,926,986,98832
18 de out. de 20237,477,476,966,966,961.950
17 de out. de 20237,297,327,247,327,32397.640
16 de out. de 20237,247,246,987,187,183.017
13 de out. de 20237,507,507,157,157,1511.869
11 de out. de 20237,607,637,587,597,59625
10 de out. de 20237,948,007,577,657,653.817
09 de out. de 20237,627,627,517,597,592.713
06 de out. de 20237,407,837,317,807,805.679
05 de out. de 20237,507,507,397,457,452.643
04 de out. de 20237,677,677,507,567,561.801
03 de out. de 20237,687,687,517,517,516.347
02 de out. de 20237,997,997,727,727,72286.073
29 de set. de 20237,907,987,867,907,90501
28 de set. de 20237,677,797,587,787,78317
27 de set. de 20237,587,827,587,677,674.579
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...