Mercado fechará em 2 h 16 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
2,4000-0,0300 (-1,23%)
A partir de 02:17PM BRT. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 20242,43002,43002,36002,40002,400011.800
17 de abr. de 20242,45002,45002,36002,43002,430045.800
16 de abr. de 20242,46002,46002,38002,44002,440017.900
15 de abr. de 20242,50002,50002,39002,47002,470093.000
12 de abr. de 20242,52002,53002,47002,50002,500043.700
11 de abr. de 20242,66002,67002,50002,52002,5200267.700
10 de abr. de 20242,64002,67002,63002,65002,650011.400
09 de abr. de 20242,63002,66002,62002,65002,650021.700
08 de abr. de 20242,65002,66002,63002,63002,630014.600
05 de abr. de 20242,66002,67002,64002,65002,65009.200
04 de abr. de 20242,65002,67002,64002,65002,650019.000
03 de abr. de 20242,65002,65002,62002,65002,65008.600
02 de abr. de 20242,63002,66002,62002,65002,650015.200
01 de abr. de 20242,68002,70002,64002,64002,640020.100
28 de mar. de 20242,70002,71002,64002,65002,650053.900
27 de mar. de 20242,68002,70002,62002,70002,700076.600
26 de mar. de 20242,68002,70002,64002,70002,700011.400
25 de mar. de 20242,70002,72002,63002,63002,630015.900
22 de mar. de 20242,76002,76002,69002,70002,700013.300
21 de mar. de 20242,64002,77002,64002,77002,770035.300
20 de mar. de 20242,63002,72002,60002,64002,6400136.200
19 de mar. de 20242,64002,68002,61002,63002,630028.700
18 de mar. de 20242,58002,66002,58002,63002,630019.100
15 de mar. de 20242,65002,70002,57002,57002,570092.500
14 de mar. de 20242,69002,70002,57002,70002,7000134.200
13 de mar. de 20242,55002,70002,53002,70002,7000209.600
12 de mar. de 20242,57002,60002,53002,54002,5400104.800
11 de mar. de 20242,63002,63002,54002,57002,570054.200
08 de mar. de 20242,50002,63002,50002,63002,630058.000
07 de mar. de 20242,52002,54002,47002,48002,4800194.300
06 de mar. de 20242,63002,64002,51002,51002,5100173.300
05 de mar. de 20242,64002,67002,55002,59002,5900102.000
04 de mar. de 20242,66002,71002,63002,63002,6300136.100
01 de mar. de 20242,66002,74002,65002,67002,670033.300
29 de fev. de 20242,67002,73002,65002,66002,660047.800
28 de fev. de 20242,69002,72002,64002,68002,680016.300
27 de fev. de 20242,65002,69002,62002,69002,690083.700
26 de fev. de 20242,63002,65002,61002,61002,61007.500
23 de fev. de 20242,65002,65002,62002,63002,630014.200
22 de fev. de 20242,64002,73002,63002,63002,630011.400
21 de fev. de 20242,67002,70002,63002,64002,640021.800
20 de fev. de 20242,64002,72002,62002,63002,630084.900
19 de fev. de 20242,63002,66002,63002,64002,64004.900
16 de fev. de 20242,73002,75002,63002,63002,630041.300
15 de fev. de 20242,65002,73002,64002,64002,640065.400
14 de fev. de 20242,64002,69002,62002,65002,65004.100
09 de fev. de 20242,64002,69002,62002,65002,650013.200
08 de fev. de 20242,64002,69002,64002,64002,640013.400
07 de fev. de 20242,72002,73002,61002,64002,6400143.800
06 de fev. de 20242,75002,75002,70002,72002,720013.900
05 de fev. de 20242,75002,81002,70002,70002,700067.200
02 de fev. de 20242,87002,89002,75002,75002,750011.200
01 de fev. de 20242,84002,90002,75002,88002,880017.400
31 de jan. de 20242,78002,83002,72002,83002,830025.600
30 de jan. de 20242,81002,81002,70002,70002,700011.500
29 de jan. de 20242,79002,81002,72002,81002,810014.700
26 de jan. de 20242,84002,84002,69002,81002,8100127.500
25 de jan. de 20242,75002,85002,75002,85002,850010.200
24 de jan. de 20242,86002,86002,74002,76002,760026.000
23 de jan. de 20242,67002,89002,67002,89002,890060.400
22 de jan. de 20242,69002,75002,67002,67002,670032.400
19 de jan. de 20242,69002,79002,66002,72002,720071.100
18 de jan. de 20242,66002,71002,62002,68002,680081.700
17 de jan. de 20242,67002,70002,66002,68002,680019.800
16 de jan. de 20242,67002,71002,66002,66002,660031.800
15 de jan. de 20242,66002,70002,66002,66002,660033.600
12 de jan. de 20242,67002,67002,64002,65002,650014.000
11 de jan. de 20242,68002,68002,63002,67002,670027.100
10 de jan. de 20242,70002,70002,66002,68002,680011.200
09 de jan. de 20242,70002,70002,66002,70002,700017.200
08 de jan. de 20242,67002,70002,65002,66002,660015.400
05 de jan. de 20242,65002,69002,65002,66002,66009.800
04 de jan. de 20242,68002,68002,64002,65002,650026.400
03 de jan. de 20242,65002,69002,65002,68002,680042.200
02 de jan. de 20242,65002,69002,65002,65002,650026.600
28 de dez. de 20232,68002,71002,63002,63002,630050.400
27 de dez. de 20232,74002,74002,68002,68002,680030.700
26 de dez. de 20232,73002,74002,70002,70002,700017.100
22 de dez. de 20232,75002,75002,70002,70002,700020.800
21 de dez. de 20232,69002,73002,69002,72002,72009.400
20 de dez. de 20232,68002,72002,67002,68002,680021.400
19 de dez. de 20232,69002,70002,66002,68002,680030.600
18 de dez. de 20232,72002,75002,67002,68002,680077.800
15 de dez. de 20232,77002,77002,72002,72002,720011.400
14 de dez. de 20232,70002,77002,70002,75002,750029.600
13 de dez. de 20232,75002,79002,69002,73002,730051.800
12 de dez. de 20232,80002,80002,72002,73002,730039.300
11 de dez. de 20232,85002,89002,77002,78002,780055.100
08 de dez. de 20232,85002,90002,77002,90002,9000115.300
07 de dez. de 20232,89002,89002,68002,81002,8100122.400
07 de dez. de 20230.2009 Dividendo
06 de dez. de 20233,23003,28003,03003,10002,8991206.400
05 de dez. de 20233,20003,28003,11003,21003,0020178.000
04 de dez. de 20232,95003,26002,95003,16002,9552272.200
01 de dez. de 20232,63002,99002,63002,90002,7121168.000
30 de nov. de 20232,68002,71002,62002,62002,450232.300
29 de nov. de 20232,75002,75002,67002,67002,497014.900
28 de nov. de 20232,72002,75002,59002,75002,5718127.900
27 de nov. de 20232,72002,72002,61002,72002,543712.100
24 de nov. de 20232,72002,72002,52002,72002,5437132.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...