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.
UCAS3F - UNICASA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,60 | 1,60 | 0,00% | 1,57 | 1,62 | 1,57 | 1,57 | 1,61 | 1.309 | 9.414.102 |
| 16/4/2025 | 1,56 | 1,60 | +3,23% | 1,54 | 1,60 | 1,55 | 1,55 | 1,60 | 1.903 | 13.337.745 |
| 15/4/2025 | 1,54 | 1,55 | +1,97% | 1,52 | 1,55 | 1,53 | 1,53 | 1,55 | 309 | 2.106.665 |
| 14/4/2025 | 1,55 | 1,52 | -1,94% | 1,51 | 1,61 | 1,54 | 1,52 | 1,55 | 3.696 | 27.240.801 |
| 11/4/2025 | 1,56 | 1,55 | -3,73% | 1,52 | 1,56 | 1,53 | 1,52 | 1,56 | 518 | 4.048.694 |
| 10/4/2025 | 1,55 | 1,61 | +5,92% | 1,49 | 1,61 | 1,55 | 1,54 | 1,59 | 2.351 | 19.038.951 |
| 9/4/2025 | 1,48 | 1,52 | +4,11% | 1,47 | 1,55 | 1,48 | 1,52 | 1,54 | 1.560 | 11.442.219 |
| 8/4/2025 | 1,47 | 1,46 | 0,00% | 1,46 | 1,50 | 1,48 | 1,46 | 1,48 | 908 | 6.833.006 |
| 7/4/2025 | 1,49 | 1,46 | -0,68% | 1,43 | 1,52 | 1,47 | 1,46 | 1,49 | 2.968 | 22.860.397 |
| 4/4/2025 | 1,51 | 1,47 | -3,92% | 1,42 | 1,54 | 1,47 | 1,45 | 1,49 | 108 | 163.192 |
| 3/4/2025 | 1,59 | 1,53 | -0,65% | 1,53 | 1,63 | 1,59 | 1,52 | 1,56 | 8.475 | 69.737.813 |
| 2/4/2025 | 1,50 | 1,54 | +0,65% | 1,50 | 1,62 | 1,52 | 1,54 | 1,58 | 329 | 1.871.116 |
| 1/4/2025 | 1,51 | 1,53 | +2,68% | 1,47 | 1,54 | 1,50 | 1,50 | 1,53 | 1.551 | 11.702.042 |
| 31/3/2025 | 1,47 | 1,49 | +3,47% | 1,46 | 1,50 | 1,48 | 1,47 | 1,49 | 499 | 3.095.625 |
| 28/3/2025 | 1,52 | 1,44 | -4,64% | 1,44 | 1,56 | 1,52 | 1,43 | 1,48 | 2.341 | 16.257.697 |
| 27/3/2025 | 1,52 | 1,51 | +0,67% | 1,50 | 1,70 | 1,59 | 1,51 | 1,57 | 213 | 1.470.941 |
| 26/3/2025 | 1,48 | 1,50 | -1,32% | 1,48 | 1,52 | 1,49 | 1,50 | 1,53 | 2.202 | 13.953.461 |
| 25/3/2025 | 1,49 | 1,52 | +2,01% | 1,47 | 1,52 | 1,48 | 1,49 | 1,52 | 410 | 2.722.769 |
| 24/3/2025 | 1,52 | 1,49 | -1,32% | 1,46 | 1,52 | 1,48 | 1,47 | 1,50 | 2.400 | 16.614.820 |
| 21/3/2025 | 1,50 | 1,51 | -1,31% | 1,47 | 1,53 | 1,50 | 1,49 | 1,51 | 318 | 2.217.942 |
| 20/3/2025 | 1,54 | 1,53 | +2,00% | 1,49 | 1,54 | 1,52 | 1,50 | 1,53 | 193 | 1.801.098 |
| 19/3/2025 | 1,50 | 1,50 | +3,45% | 1,48 | 1,54 | 1,49 | 1,50 | 1,52 | 116 | 470.011 |
| 18/3/2025 | 1,52 | 1,45 | -4,61% | 1,45 | 1,52 | 1,47 | 1,45 | 1,48 | 66 | 102.888 |
| 17/3/2025 | 1,56 | 1,52 | -1,30% | 1,47 | 1,56 | 1,50 | 1,47 | 1,52 | 493 | 2.864.730 |
| 14/3/2025 | 1,46 | 1,54 | +6,94% | 1,46 | 1,54 | 1,50 | 1,49 | 1,54 | 1.843 | 12.263.087 |
| 13/3/2025 | 1,46 | 1,44 | 0,00% | 1,44 | 1,48 | 1,46 | 1,44 | 1,48 | 382 | 2.194.809 |
| 12/3/2025 | 1,47 | 1,44 | -2,70% | 1,44 | 1,47 | 1,45 | 1,44 | 1,47 | 515 | 3.723.528 |
| 11/3/2025 | 1,41 | 1,48 | +2,78% | 1,40 | 1,48 | 1,44 | 1,45 | 1,47 | 4.380 | 29.415.676 |
| 10/3/2025 | 1,44 | 1,44 | +0,70% | 1,42 | 1,46 | 1,44 | 1,41 | 1,44 | 110 | 436.090 |
| 7/3/2025 | 1,43 | 1,43 | 0,00% | 1,40 | 1,46 | 1,43 | 1,42 | 1,45 | 1.238 | 8.836.836 |
| 6/3/2025 | 1,39 | 1,43 | +2,14% | 1,39 | 1,43 | 1,40 | 1,40 | 1,43 | 66 | 98.654 |
| 5/3/2025 | 1,43 | 1,40 | -0,71% | 1,39 | 1,44 | 1,41 | 1,40 | 1,42 | 569 | 3.894.683 |
| 28/2/2025 | 1,42 | 1,41 | +0,71% | 1,40 | 1,43 | 1,41 | 1,40 | 1,41 | 209 | 1.535.128 |
| 27/2/2025 | 1,40 | 1,40 | -1,41% | 1,40 | 1,43 | 1,40 | 1,39 | 1,42 | 43 | 96.590 |
| 26/2/2025 | 1,41 | 1,42 | 0,00% | 1,39 | 1,42 | 1,40 | 1,39 | 1,42 | 75 | 118.991 |
| 25/2/2025 | 1,42 | 1,42 | -0,70% | 1,39 | 1,42 | 1,40 | 1,40 | 1,42 | 53 | 63.930 |
| 24/2/2025 | 1,43 | 1,43 | 0,00% | 1,40 | 1,43 | 1,41 | 1,40 | 1,43 | 54 | 99.784 |
| 21/2/2025 | 1,44 | 1,43 | -0,69% | 1,41 | 1,44 | 1,42 | 1,41 | 1,43 | 454 | 2.788.005 |
| 20/2/2025 | 1,44 | 1,44 | +0,70% | 1,40 | 1,44 | 1,41 | 1,41 | 1,45 | 248 | 1.739.967 |
| 19/2/2025 | 1,48 | 1,43 | -1,38% | 1,41 | 1,48 | 1,42 | 1,41 | 1,43 | 99 | 163.516 |
| 18/2/2025 | 1,44 | 1,45 | +0,69% | 1,41 | 1,54 | 1,46 | 1,43 | 1,45 | 3.194 | 22.574.346 |
| 17/2/2025 | 1,45 | 1,44 | -0,69% | 1,42 | 1,45 | 1,43 | 1,42 | 1,44 | 86 | 152.393 |
| 14/2/2025 | 1,42 | 1,45 | +0,69% | 1,42 | 1,45 | 1,43 | 1,43 | 1,45 | 314 | 1.640.553 |
| 13/2/2025 | 1,45 | 1,44 | -0,69% | 1,42 | 1,45 | 1,43 | 1,42 | 1,44 | 123 | 606.623 |
| 12/2/2025 | 1,43 | 1,45 | +0,69% | 1,43 | 1,45 | 1,43 | 1,43 | 1,46 | 53 | 122.155 |
| 11/2/2025 | 1,44 | 1,44 | -1,37% | 1,43 | 1,46 | 1,45 | 1,43 | 1,44 | 951 | 6.073.536 |
| 10/2/2025 | 1,47 | 1,46 | -1,35% | 1,43 | 1,48 | 1,45 | 1,43 | 1,47 | 89 | 189.187 |
| 7/2/2025 | 1,46 | 1,48 | -1,33% | 1,45 | 1,50 | 1,47 | 1,48 | 1,49 | 1.010 | 6.798.517 |
| 6/2/2025 | 1,47 | 1,50 | +1,35% | 1,45 | 1,50 | 1,47 | 1,46 | 1,50 | 2.518 | 17.712.857 |
| 5/2/2025 | 1,54 | 1,48 | -3,27% | 1,34 | 1,54 | 1,51 | 1,45 | 1,48 | 2.096 | 14.915.845 |
| 4/2/2025 | 1,56 | 1,53 | -1,92% | 1,51 | 1,56 | 1,52 | 1,53 | 1,54 | 81 | 136.877 |
| 3/2/2025 | 1,58 | 1,56 | -1,27% | 1,53 | 1,58 | 1,54 | 1,54 | 1,56 | 106 | 234.540 |
| 31/1/2025 | 1,54 | 1,58 | +1,28% | 1,53 | 1,58 | 1,55 | 1,56 | 1,58 | 105 | 300.508 |
| 30/1/2025 | 1,53 | 1,56 | +1,30% | 1,53 | 1,56 | 1,55 | 1,54 | 1,57 | 1.052 | 7.369.515 |
| 29/1/2025 | 1,55 | 1,54 | -1,28% | 1,54 | 1,59 | 1,55 | 1,54 | 1,56 | 89 | 227.728 |
| 28/1/2025 | 1,57 | 1,56 | -3,11% | 1,53 | 1,60 | 1,57 | 1,55 | 1,56 | 236 | 1.024.074 |
| 27/1/2025 | 1,76 | 1,61 | -10,06% | 1,50 | 1,76 | 1,58 | 1,61 | 1,63 | 694 | 4.313.731 |
| 24/1/2025 | 1,86 | 1,79 | -1,10% | 1,77 | 1,86 | 1,79 | 1,78 | 1,79 | 66 | 122.217 |
| 23/1/2025 | 1,81 | 1,81 | -1,09% | 1,77 | 1,81 | 1,79 | 1,77 | 1,82 | 179 | 972.907 |
| 22/1/2025 | 1,82 | 1,83 | +2,23% | 1,79 | 1,84 | 1,81 | 1,79 | 1,83 | 1.151 | 9.723.853 |
| 21/1/2025 | 1,86 | 1,79 | -2,19% | 1,79 | 1,86 | 1,80 | 1,79 | 1,82 | 65 | 205.675 |
| 20/1/2025 | 1,86 | 1,83 | -0,54% | 1,81 | 1,86 | 1,83 | 1,81 | 1,86 | 167 | 1.526.038 |