Unity Software Inc. (BVMF:U2ST34)
Brazil
· Delayed Price · Currency is BRL 12.44
+0.82 (7.06%)
At close: Dec 5, 2025
Unity Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.66 | 11.76 | 11.58 | 11.62 | 11.62 | -2.35% | 1,047 |
| Dec 3, 2025 | 11.66 | 11.98 | 11.66 | 11.90 | 11.90 | - | 25,749 |
| Dec 2, 2025 | 11.92 | 12.21 | 11.87 | 11.90 | 11.90 | 2.15% | 1,204 |
| Dec 1, 2025 | 11.44 | 11.85 | 11.02 | 11.65 | 11.65 | 2.92% | 12,868 |
| Nov 28, 2025 | 11.79 | 11.79 | 11.30 | 11.32 | 11.32 | -3.25% | 19 |
| Nov 27, 2025 | 11.79 | 11.79 | 11.00 | 11.70 | 11.70 | 1.92% | 173 |
| Nov 26, 2025 | 11.59 | 11.66 | 11.42 | 11.48 | 11.48 | -2.46% | 20,474 |
| Nov 25, 2025 | 11.12 | 11.77 | 11.01 | 11.77 | 11.77 | 5.37% | 3,409 |
| Nov 24, 2025 | 10.52 | 11.28 | 10.52 | 11.17 | 11.17 | 4.98% | 2,080 |
| Nov 21, 2025 | 10.62 | 10.64 | 10.20 | 10.64 | 10.64 | 1.24% | 2,407 |
| Nov 19, 2025 | 10.53 | 10.73 | 10.30 | 10.51 | 10.51 | 6.16% | 6,162 |
| Nov 18, 2025 | 9.76 | 9.94 | 9.54 | 9.90 | 9.90 | 1.85% | 111 |
| Nov 17, 2025 | 9.51 | 9.94 | 9.51 | 9.72 | 9.72 | 0.10% | 14,509 |
| Nov 14, 2025 | 9.66 | 9.81 | 9.24 | 9.71 | 9.71 | -0.92% | 680 |
| Nov 13, 2025 | 10.59 | 10.59 | 9.70 | 9.80 | 9.80 | -7.55% | 30,286 |
| Nov 12, 2025 | 10.75 | 11.04 | 10.60 | 10.60 | 10.60 | -3.37% | 13,801 |
| Nov 11, 2025 | 11.43 | 11.43 | 10.88 | 10.97 | 10.97 | -3.01% | 3,185 |
| Nov 10, 2025 | 10.78 | 11.51 | 10.78 | 11.31 | 11.31 | 7.10% | 18,879 |
| Nov 7, 2025 | 10.57 | 10.59 | 10.14 | 10.56 | 10.56 | -4.78% | 33,181 |
| Nov 6, 2025 | 11.16 | 11.30 | 10.60 | 11.09 | 11.09 | -2.63% | 2,574 |
| Nov 5, 2025 | 10.40 | 11.39 | 10.26 | 11.39 | 11.39 | 19.77% | 140,291 |
| Nov 4, 2025 | 9.74 | 9.85 | 9.47 | 9.51 | 9.51 | -5.65% | 17,357 |
| Nov 3, 2025 | 10.28 | 10.28 | 10.07 | 10.08 | 10.08 | -0.88% | 656 |
| Oct 31, 2025 | 10.00 | 10.17 | 9.99 | 10.17 | 10.17 | 4.09% | 3,980 |
| Oct 30, 2025 | 9.92 | 9.92 | 9.69 | 9.77 | 9.77 | -4.50% | 771 |
| Oct 29, 2025 | 9.98 | 10.23 | 9.74 | 10.23 | 10.23 | 3.54% | 53,118 |
| Oct 28, 2025 | 10.14 | 10.18 | 9.88 | 9.88 | 9.88 | -5.82% | 6,282 |
| Oct 27, 2025 | 10.48 | 10.55 | 10.44 | 10.49 | 10.49 | 4.48% | 15,356 |
| Oct 24, 2025 | 10.02 | 10.09 | 10.02 | 10.04 | 10.04 | 2.87% | 7,752 |
| Oct 23, 2025 | 9.31 | 9.78 | 9.31 | 9.76 | 9.76 | 2.63% | 10,322 |
| Oct 22, 2025 | 9.84 | 9.84 | 9.31 | 9.51 | 9.51 | -4.23% | 3,218 |
| Oct 21, 2025 | 9.56 | 10.33 | 9.53 | 9.93 | 9.93 | 4.97% | 15,127 |
| Oct 20, 2025 | 9.55 | 9.60 | 9.40 | 9.46 | 9.46 | 0.11% | 9,656 |
| Oct 17, 2025 | 9.42 | 9.55 | 9.34 | 9.45 | 9.45 | 0.32% | 499 |
| Oct 16, 2025 | 9.97 | 9.97 | 9.35 | 9.42 | 9.42 | -7.47% | 21,664 |
| Oct 15, 2025 | 10.35 | 10.36 | 10.10 | 10.18 | 10.18 | 1.39% | 2,175 |
| Oct 14, 2025 | 9.95 | 10.12 | 9.93 | 10.04 | 10.04 | -0.69% | 312 |
| Oct 13, 2025 | 10.15 | 10.15 | 9.91 | 10.11 | 10.11 | 1.61% | 1,150 |
| Oct 10, 2025 | 10.25 | 10.74 | 9.95 | 9.95 | 9.95 | -4.88% | 19,141 |
| Oct 9, 2025 | 9.74 | 10.46 | 9.73 | 10.46 | 10.46 | 7.28% | 3,198 |
| Oct 8, 2025 | 9.78 | 9.84 | 9.69 | 9.75 | 9.75 | 0.41% | 2,288 |
| Oct 7, 2025 | 9.88 | 9.88 | 9.59 | 9.71 | 9.71 | -1.52% | 12,074 |
| Oct 6, 2025 | 10.22 | 10.23 | 9.80 | 9.86 | 9.86 | -2.47% | 1,696 |
| Oct 3, 2025 | 10.53 | 10.53 | 9.95 | 10.11 | 10.11 | -0.59% | 1,340 |
| Oct 2, 2025 | 10.29 | 10.29 | 10.16 | 10.17 | 10.17 | 0.59% | 18,636 |
| Oct 1, 2025 | 10.67 | 10.74 | 10.11 | 10.11 | 10.11 | -4.26% | 3,804 |
| Sep 30, 2025 | 11.25 | 11.25 | 10.47 | 10.56 | 10.56 | -7.29% | 16,199 |
| Sep 29, 2025 | 11.51 | 11.61 | 11.34 | 11.39 | 11.39 | - | 1,175 |
| Sep 26, 2025 | 11.20 | 11.39 | 11.03 | 11.39 | 11.39 | 1.70% | 2,520 |
| Sep 25, 2025 | 11.25 | 11.64 | 11.20 | 11.20 | 11.20 | -5.25% | 1,289 |
| Sep 24, 2025 | 11.78 | 11.99 | 11.78 | 11.82 | 11.82 | 0.85% | 20 |
| Sep 23, 2025 | 12.05 | 12.08 | 11.72 | 11.72 | 11.72 | -5.02% | 1,413 |
| Sep 22, 2025 | 12.30 | 12.51 | 12.30 | 12.34 | 12.34 | 0.98% | 20,419 |
| Sep 19, 2025 | 12.06 | 12.29 | 12.06 | 12.22 | 12.22 | 1.58% | 1,169 |
| Sep 18, 2025 | 11.70 | 12.10 | 11.40 | 12.03 | 12.03 | -0.58% | 24,578 |
| Sep 17, 2025 | 12.34 | 12.34 | 11.86 | 12.10 | 12.10 | -0.90% | 2,846 |
| Sep 16, 2025 | 12.29 | 12.44 | 11.96 | 12.21 | 12.21 | -0.97% | 1,362 |
| Sep 15, 2025 | 11.64 | 12.33 | 11.64 | 12.33 | 12.33 | 6.29% | 17,415 |
| Sep 12, 2025 | 11.79 | 11.79 | 11.56 | 11.60 | 11.60 | -0.60% | 4,559 |
| Sep 11, 2025 | 12.00 | 12.13 | 11.67 | 11.67 | 11.67 | 0.09% | 17,965 |
| Sep 10, 2025 | 12.05 | 12.09 | 11.62 | 11.66 | 11.66 | -4.82% | 27,889 |
| Sep 9, 2025 | 12.41 | 12.41 | 12.09 | 12.25 | 12.25 | 0.25% | 10,083 |
| Sep 8, 2025 | 12.05 | 12.33 | 11.75 | 12.22 | 12.22 | 3.65% | 8,320 |
| Sep 5, 2025 | 10.76 | 11.80 | 10.76 | 11.79 | 11.79 | 7.38% | 51,236 |
| Sep 4, 2025 | 10.90 | 11.05 | 10.90 | 10.98 | 10.98 | 2.91% | 331 |
| Sep 3, 2025 | 10.90 | 10.90 | 10.67 | 10.67 | 10.67 | -1.11% | 6,874 |
| Sep 2, 2025 | 10.36 | 10.85 | 10.36 | 10.79 | 10.79 | 2.96% | 32,268 |
| Sep 1, 2025 | 10.40 | 10.53 | 10.40 | 10.48 | 10.48 | -0.29% | 3,549 |
| Aug 29, 2025 | 10.71 | 10.75 | 10.51 | 10.51 | 10.51 | -4.02% | 21,312 |
| Aug 28, 2025 | 10.96 | 11.25 | 10.88 | 10.95 | 10.95 | -0.18% | 46,058 |
| Aug 27, 2025 | 10.98 | 11.02 | 10.66 | 10.97 | 10.97 | 0.92% | 40,749 |
| Aug 26, 2025 | 10.49 | 11.02 | 10.49 | 10.87 | 10.87 | 1.49% | 1,260 |
| Aug 25, 2025 | 10.50 | 10.80 | 10.50 | 10.71 | 10.71 | 0.66% | 6,889 |
| Aug 22, 2025 | 10.01 | 10.71 | 9.90 | 10.64 | 10.64 | 7.15% | 43,699 |
| Aug 21, 2025 | 9.63 | 9.99 | 9.61 | 9.93 | 9.93 | 1.02% | 2,611 |
| Aug 20, 2025 | 9.74 | 9.85 | 9.57 | 9.83 | 9.83 | -3.06% | 4,018 |
| Aug 19, 2025 | 10.17 | 10.19 | 9.91 | 10.14 | 10.14 | -2.31% | 590 |
| Aug 18, 2025 | 10.08 | 10.72 | 10.08 | 10.38 | 10.38 | 0.87% | 2,067 |
| Aug 15, 2025 | 10.43 | 10.43 | 10.20 | 10.29 | 10.29 | -0.29% | 3,204 |
| Aug 14, 2025 | 10.05 | 10.43 | 10.02 | 10.32 | 10.32 | 2.79% | 2,096 |
| Aug 13, 2025 | 10.05 | 10.14 | 9.95 | 10.04 | 10.04 | 1.41% | 6,219 |
| Aug 12, 2025 | 9.09 | 9.95 | 9.09 | 9.90 | 9.90 | 6.91% | 6,011 |
| Aug 11, 2025 | 9.02 | 9.26 | 9.02 | 9.26 | 9.26 | 2.09% | 1,002 |
| Aug 8, 2025 | 9.00 | 9.31 | 9.00 | 9.07 | 9.07 | 1.11% | 4,186 |
| Aug 7, 2025 | 9.04 | 9.20 | 8.88 | 8.97 | 8.97 | 2.51% | 27,194 |
| Aug 6, 2025 | 9.17 | 10.07 | 8.20 | 8.75 | 8.75 | -6.52% | 14,715 |
| Aug 5, 2025 | 9.34 | 9.57 | 9.30 | 9.36 | 9.36 | 0.65% | 1,470 |
| Aug 4, 2025 | 8.60 | 9.41 | 8.60 | 9.30 | 9.30 | 5.92% | 5,067 |
| Aug 1, 2025 | 10.17 | 10.17 | 8.75 | 8.78 | 8.78 | -5.79% | 5,055 |
| Jul 31, 2025 | 9.43 | 9.70 | 9.32 | 9.32 | 9.32 | 2.19% | 2,507 |
| Jul 30, 2025 | 9.19 | 9.44 | 9.12 | 9.12 | 9.12 | 0.88% | 3,248 |
| Jul 29, 2025 | 9.47 | 9.47 | 9.00 | 9.04 | 9.04 | -3.52% | 2,406 |
| Jul 28, 2025 | 9.12 | 9.37 | 9.09 | 9.37 | 9.37 | 3.19% | 5,875 |
| Jul 25, 2025 | 9.23 | 9.23 | 9.01 | 9.08 | 9.08 | -1.41% | 1,655 |
| Jul 24, 2025 | 9.25 | 9.28 | 9.06 | 9.21 | 9.21 | 0.88% | 3,959 |
| Jul 23, 2025 | 9.42 | 9.42 | 9.04 | 9.13 | 9.13 | -5.19% | 4,803 |
| Jul 22, 2025 | 10.00 | 10.00 | 9.46 | 9.63 | 9.63 | -3.41% | 5,041 |
| Jul 21, 2025 | 10.37 | 10.37 | 9.86 | 9.97 | 9.97 | -2.83% | 25,679 |
| Jul 18, 2025 | 10.01 | 10.27 | 9.89 | 10.26 | 10.26 | 0.39% | 6,159 |
| Jul 17, 2025 | 9.45 | 10.83 | 9.45 | 10.22 | 10.22 | 8.15% | 7,244 |