Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
UCAS3 - UNICASA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,55 | 1,62 | +1,25% | 1,55 | 1,64 | 1,59 | 1,58 | 1,62 | 179 | 8.073.200 |
| 16/4/2025 | 1,54 | 1,60 | +3,90% | 1,53 | 1,60 | 1,56 | 1,56 | 1,60 | 231 | 6.653.600 |
| 15/4/2025 | 1,52 | 1,54 | +1,32% | 1,50 | 1,57 | 1,53 | 1,54 | 1,55 | 117 | 2.664.100 |
| 14/4/2025 | 1,51 | 1,52 | -0,65% | 1,51 | 1,58 | 1,54 | 1,52 | 1,55 | 607 | 15.151.800 |
| 11/4/2025 | 1,55 | 1,53 | -1,92% | 1,51 | 1,56 | 1,52 | 1,53 | 1,55 | 108 | 3.147.200 |
| 10/4/2025 | 1,57 | 1,56 | +1,30% | 1,49 | 1,63 | 1,56 | 1,55 | 1,57 | 537 | 22.669.400 |
| 9/4/2025 | 1,51 | 1,54 | +5,48% | 1,46 | 1,55 | 1,50 | 1,53 | 1,55 | 341 | 13.576.700 |
| 8/4/2025 | 1,45 | 1,46 | +0,69% | 1,45 | 1,52 | 1,48 | 1,46 | 1,48 | 193 | 5.669.100 |
| 7/4/2025 | 1,45 | 1,45 | -1,36% | 1,43 | 1,53 | 1,47 | 1,45 | 1,49 | 398 | 8.914.200 |
| 4/4/2025 | 1,52 | 1,47 | -2,00% | 1,42 | 1,54 | 1,45 | 1,45 | 1,47 | 125 | 22.479.900 |
| 3/4/2025 | 1,57 | 1,50 | -4,46% | 1,50 | 1,65 | 1,58 | 1,50 | 1,55 | 1.332 | 28.828.000 |
| 2/4/2025 | 1,51 | 1,57 | +2,61% | 1,50 | 1,63 | 1,55 | 1,56 | 1,57 | 161 | 13.358.900 |
| 1/4/2025 | 1,48 | 1,53 | +3,38% | 1,47 | 1,55 | 1,53 | 1,50 | 1,53 | 284 | 17.384.900 |
| 31/3/2025 | 1,50 | 1,48 | +0,68% | 1,47 | 1,51 | 1,48 | 1,48 | 1,50 | 114 | 8.985.600 |
| 28/3/2025 | 1,52 | 1,47 | -2,65% | 1,46 | 1,56 | 1,50 | 1,47 | 1,48 | 360 | 15.065.100 |
| 27/3/2025 | 1,53 | 1,51 | -1,31% | 1,48 | 1,70 | 1,57 | 1,51 | 1,54 | 276 | 32.002.500 |
| 26/3/2025 | 1,50 | 1,53 | +0,66% | 1,48 | 1,53 | 1,50 | 1,50 | 1,54 | 267 | 5.690.500 |
| 25/3/2025 | 1,50 | 1,52 | +1,33% | 1,47 | 1,52 | 1,50 | 1,50 | 1,52 | 120 | 6.825.100 |
| 24/3/2025 | 1,49 | 1,50 | +0,67% | 1,44 | 1,51 | 1,47 | 1,47 | 1,50 | 302 | 15.663.100 |
| 21/3/2025 | 1,50 | 1,49 | -0,67% | 1,47 | 1,54 | 1,49 | 1,49 | 1,51 | 105 | 3.202.400 |
| 20/3/2025 | 1,54 | 1,50 | -1,96% | 1,49 | 1,54 | 1,50 | 1,49 | 1,51 | 62 | 1.850.200 |
| 19/3/2025 | 1,47 | 1,53 | +3,38% | 1,47 | 1,55 | 1,52 | 1,50 | 1,55 | 113 | 5.963.800 |
| 18/3/2025 | 1,49 | 1,48 | -0,67% | 1,45 | 1,49 | 1,47 | 1,47 | 1,48 | 44 | 1.267.200 |
| 17/3/2025 | 1,53 | 1,49 | -3,25% | 1,46 | 1,54 | 1,49 | 1,47 | 1,49 | 156 | 11.842.100 |
| 14/3/2025 | 1,45 | 1,54 | +5,48% | 1,45 | 1,54 | 1,49 | 1,49 | 1,54 | 438 | 13.250.800 |
| 13/3/2025 | 1,45 | 1,46 | 0,00% | 1,44 | 1,48 | 1,46 | 1,46 | 1,47 | 64 | 1.576.900 |
| 12/3/2025 | 1,48 | 1,46 | +0,69% | 1,44 | 1,49 | 1,45 | 1,45 | 1,46 | 137 | 4.482.400 |
| 11/3/2025 | 1,41 | 1,45 | +4,32% | 1,41 | 1,48 | 1,45 | 1,45 | 1,48 | 676 | 22.460.200 |
| 10/3/2025 | 1,45 | 1,39 | -4,79% | 1,39 | 1,47 | 1,42 | 1,39 | 1,40 | 89 | 4.772.500 |
| 7/3/2025 | 1,40 | 1,46 | +4,29% | 1,39 | 1,47 | 1,42 | 1,43 | 1,47 | 284 | 12.039.100 |
| 6/3/2025 | 1,40 | 1,40 | +0,72% | 1,39 | 1,41 | 1,40 | 1,40 | 1,41 | 47 | 981.800 |
| 5/3/2025 | 1,41 | 1,39 | -3,47% | 1,39 | 1,43 | 1,40 | 1,39 | 1,40 | 141 | 4.869.900 |
| 28/2/2025 | 1,40 | 1,44 | +2,86% | 1,40 | 1,44 | 1,41 | 1,40 | 1,43 | 104 | 4.653.100 |
| 27/2/2025 | 1,39 | 1,40 | +0,72% | 1,39 | 1,42 | 1,40 | 1,40 | 1,41 | 53 | 5.094.700 |
| 26/2/2025 | 1,40 | 1,39 | -1,42% | 1,39 | 1,41 | 1,39 | 1,38 | 1,40 | 80 | 6.014.700 |
| 25/2/2025 | 1,41 | 1,41 | +0,71% | 1,39 | 1,42 | 1,39 | 1,39 | 1,41 | 75 | 3.919.600 |
| 24/2/2025 | 1,41 | 1,40 | -0,71% | 1,40 | 1,41 | 1,40 | 1,40 | 1,41 | 62 | 4.320.700 |
| 21/2/2025 | 1,43 | 1,41 | -1,40% | 1,41 | 1,44 | 1,41 | 1,41 | 1,42 | 167 | 6.260.200 |
| 20/2/2025 | 1,43 | 1,43 | +2,14% | 1,40 | 1,43 | 1,41 | 1,42 | 1,43 | 117 | 5.222.600 |
| 19/2/2025 | 1,44 | 1,40 | -1,41% | 1,40 | 1,44 | 1,41 | 1,40 | 1,42 | 90 | 7.265.900 |
| 18/2/2025 | 1,44 | 1,42 | -1,39% | 1,42 | 1,51 | 1,45 | 1,42 | 1,44 | 554 | 19.044.300 |
| 17/2/2025 | 1,45 | 1,44 | 0,00% | 1,42 | 1,45 | 1,42 | 1,42 | 1,44 | 108 | 8.731.100 |
| 14/2/2025 | 1,42 | 1,44 | +0,70% | 1,42 | 1,45 | 1,43 | 1,42 | 1,43 | 104 | 6.651.200 |
| 13/2/2025 | 1,43 | 1,43 | 0,00% | 1,42 | 1,45 | 1,42 | 1,43 | 1,44 | 87 | 3.798.600 |
| 12/2/2025 | 1,43 | 1,43 | 0,00% | 1,43 | 1,44 | 1,43 | 1,43 | 1,44 | 62 | 4.847.600 |
| 11/2/2025 | 1,45 | 1,43 | -1,38% | 1,43 | 1,47 | 1,44 | 1,43 | 1,44 | 196 | 8.703.700 |
| 10/2/2025 | 1,45 | 1,45 | -1,36% | 1,43 | 1,47 | 1,44 | 1,43 | 1,45 | 78 | 5.857.900 |
| 7/2/2025 | 1,47 | 1,47 | +1,38% | 1,45 | 1,49 | 1,46 | 1,45 | 1,47 | 205 | 6.969.700 |
| 6/2/2025 | 1,46 | 1,45 | 0,00% | 1,45 | 1,50 | 1,46 | 1,45 | 1,49 | 312 | 14.046.100 |
| 5/2/2025 | 1,52 | 1,45 | -5,23% | 1,40 | 1,55 | 1,49 | 1,45 | 1,48 | 355 | 16.192.800 |
| 4/2/2025 | 1,55 | 1,53 | -0,65% | 1,51 | 1,55 | 1,52 | 1,52 | 1,53 | 80 | 4.729.800 |
| 3/2/2025 | 1,56 | 1,54 | -1,28% | 1,53 | 1,58 | 1,55 | 1,54 | 1,55 | 116 | 4.929.000 |
| 31/1/2025 | 1,56 | 1,56 | +0,65% | 1,53 | 1,58 | 1,54 | 1,56 | 1,57 | 128 | 13.561.900 |
| 30/1/2025 | 1,55 | 1,55 | +1,31% | 1,53 | 1,57 | 1,54 | 1,54 | 1,55 | 145 | 8.574.900 |
| 29/1/2025 | 1,54 | 1,53 | -1,29% | 1,53 | 1,60 | 1,55 | 1,53 | 1,56 | 162 | 23.536.100 |
| 28/1/2025 | 1,57 | 1,55 | -3,73% | 1,53 | 1,60 | 1,55 | 1,55 | 1,56 | 263 | 23.201.900 |
| 27/1/2025 | 1,76 | 1,61 | -9,04% | 1,49 | 1,76 | 1,59 | 1,61 | 1,62 | 510 | 51.750.700 |
| 24/1/2025 | 1,80 | 1,77 | -1,67% | 1,77 | 1,80 | 1,78 | 1,77 | 1,80 | 39 | 2.627.400 |
| 23/1/2025 | 1,79 | 1,80 | -0,55% | 1,76 | 1,81 | 1,78 | 1,77 | 1,80 | 105 | 7.107.100 |
| 22/1/2025 | 1,83 | 1,81 | +0,56% | 1,79 | 1,84 | 1,81 | 1,79 | 1,81 | 116 | 2.499.700 |
| 21/1/2025 | 1,82 | 1,80 | -0,55% | 1,79 | 1,86 | 1,80 | 1,80 | 1,83 | 69 | 4.204.100 |
| 20/1/2025 | 1,83 | 1,81 | -2,69% | 1,81 | 1,86 | 1,82 | 1,81 | 1,83 | 61 | 2.589.600 |