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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,54 | 1,52 | +2,70% | 1,50 | 1,54 | 1,51 | 1,49 | 1,52 | 36 | 51.025 |
| 4/6/2025 | 1,53 | 1,48 | -3,27% | 1,48 | 1,53 | 1,50 | 1,48 | 1,52 | 61 | 132.148 |
| 3/6/2025 | 1,53 | 1,53 | 0,00% | 1,49 | 1,53 | 1,50 | 1,50 | 1,53 | 45 | 111.512 |
| 2/6/2025 | 1,57 | 1,53 | -1,29% | 1,46 | 1,57 | 1,49 | 1,50 | 1,53 | 100 | 308.958 |
| 30/5/2025 | 1,47 | 1,55 | +0,65% | 1,47 | 1,58 | 1,54 | 1,55 | 1,57 | 316 | 1.909.355 |
| 29/5/2025 | 1,49 | 1,54 | +4,76% | 1,46 | 1,58 | 1,52 | 1,54 | 1,57 | 175 | 861.646 |
| 28/5/2025 | 1,50 | 1,47 | -2,00% | 1,45 | 1,50 | 1,46 | 1,45 | 1,48 | 48 | 74.823 |
| 27/5/2025 | 1,49 | 1,50 | 0,00% | 1,46 | 1,53 | 1,49 | 1,47 | 1,50 | 80 | 288.115 |
| 26/5/2025 | 1,48 | 1,50 | -0,66% | 1,45 | 1,50 | 1,46 | 1,47 | 1,50 | 196 | 949.836 |
| 23/5/2025 | 1,46 | 1,51 | +2,03% | 1,43 | 1,51 | 1,45 | 1,45 | 1,52 | 61 | 121.791 |
| 22/5/2025 | 1,47 | 1,48 | +1,37% | 1,43 | 1,48 | 1,45 | 1,45 | 1,48 | 74 | 120.061 |
| 21/5/2025 | 1,48 | 1,46 | -0,68% | 1,44 | 1,49 | 1,45 | 1,44 | 1,46 | 66 | 84.468 |
| 20/5/2025 | 1,50 | 1,47 | -2,00% | 1,45 | 1,50 | 1,46 | 1,45 | 1,48 | 90 | 189.145 |
| 19/5/2025 | 1,51 | 1,50 | +0,67% | 1,47 | 1,52 | 1,49 | 1,47 | 1,50 | 74 | 121.971 |
| 16/5/2025 | 1,50 | 1,49 | 0,00% | 1,48 | 1,51 | 1,49 | 1,47 | 1,51 | 62 | 147.483 |
| 15/5/2025 | 1,67 | 1,49 | -11,31% | 1,40 | 1,67 | 1,53 | 1,46 | 1,50 | 501 | 2.011.883 |
| 14/5/2025 | 1,65 | 1,68 | -0,59% | 1,65 | 1,71 | 1,70 | 1,68 | 1,70 | 315 | 2.155.738 |
| 13/5/2025 | 1,70 | 1,69 | -1,74% | 1,69 | 1,73 | 1,70 | 1,69 | 1,73 | 38 | 76.672 |
| 12/5/2025 | 1,72 | 1,72 | +1,18% | 1,67 | 1,73 | 1,69 | 1,68 | 1,72 | 230 | 1.537.773 |
| 9/5/2025 | 1,72 | 1,70 | -1,16% | 1,68 | 1,73 | 1,70 | 1,70 | 1,73 | 569 | 4.238.821 |
| 8/5/2025 | 1,73 | 1,72 | +2,38% | 1,68 | 1,73 | 1,69 | 1,70 | 1,72 | 223 | 1.605.658 |
| 7/5/2025 | 1,67 | 1,68 | +1,82% | 1,62 | 1,71 | 1,64 | 1,68 | 1,70 | 460 | 3.852.164 |
| 6/5/2025 | 1,67 | 1,65 | -1,79% | 1,63 | 1,68 | 1,66 | 1,62 | 1,67 | 240 | 1.612.054 |
| 5/5/2025 | 1,73 | 1,68 | -1,75% | 1,61 | 1,73 | 1,65 | 1,65 | 1,69 | 355 | 3.085.922 |
| 2/5/2025 | 1,69 | 1,71 | +4,27% | 1,61 | 1,72 | 1,67 | 1,62 | 1,71 | 729 | 5.732.145 |
| 29/4/2025 | 1,60 | 1,64 | +0,61% | 1,60 | 1,64 | 1,62 | 1,61 | 1,64 | 139 | 981.336 |
| 28/4/2025 | 1,63 | 1,63 | +0,62% | 1,58 | 1,63 | 1,59 | 1,60 | 1,64 | 312 | 2.351.343 |
| 25/4/2025 | 1,58 | 1,62 | 0,00% | 1,58 | 1,64 | 1,59 | 1,59 | 1,61 | 430 | 3.160.371 |
| 24/4/2025 | 1,66 | 1,62 | -2,41% | 1,60 | 1,66 | 1,63 | 1,61 | 1,64 | 261 | 1.680.972 |
| 23/4/2025 | 1,70 | 1,66 | +1,22% | 1,64 | 1,75 | 1,68 | 1,63 | 1,66 | 70 | 210.055 |
| 22/4/2025 | 1,62 | 1,64 | +2,50% | 1,58 | 1,72 | 1,63 | 1,59 | 1,70 | 343 | 2.248.004 |
| 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 |