Unicasa Indústria de Móveis S.A. (BVMF:UCAS3)
Brazil
· Delayed Price · Currency is BRL 1.440
-0.060 (-4.00%)
At close: Dec 5, 2025
BVMF:UCAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.49 | 1.52 | 1.41 | 1.44 | 1.44 | -4.00% | 46,300 |
| Dec 4, 2025 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 37,100 |
| Dec 3, 2025 | 1.49 | 1.54 | 1.46 | 1.51 | 1.51 | 2.72% | 65,400 |
| Dec 2, 2025 | 1.47 | 1.53 | 1.45 | 1.47 | 1.47 | 2.08% | 34,300 |
| Dec 1, 2025 | 1.42 | 1.54 | 1.41 | 1.44 | 1.44 | 0.70% | 69,500 |
| Nov 28, 2025 | 1.39 | 1.51 | 1.37 | 1.43 | 1.43 | 1.42% | 103,600 |
| Nov 27, 2025 | 1.36 | 1.43 | 1.33 | 1.41 | 1.41 | 3.68% | 56,600 |
| Nov 26, 2025 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 27,000 |
| Nov 25, 2025 | 1.30 | 1.38 | 1.29 | 1.33 | 1.33 | 1.53% | 62,700 |
| Nov 24, 2025 | 1.30 | 1.35 | 1.28 | 1.31 | 1.31 | 0.77% | 61,800 |
| Nov 21, 2025 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 58,100 |
| Nov 19, 2025 | 1.36 | 1.42 | 1.33 | 1.33 | 1.33 | -2.21% | 43,500 |
| Nov 18, 2025 | 1.31 | 1.38 | 1.26 | 1.36 | 1.36 | 3.82% | 82,800 |
| Nov 17, 2025 | 1.23 | 1.32 | 1.20 | 1.31 | 1.31 | 7.38% | 114,900 |
| Nov 14, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -6.87% | 52,800 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.23 | 1.31 | 1.31 | 1.55% | 33,600 |
| Nov 12, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -1.53% | 5,400 |
| Nov 11, 2025 | 1.24 | 1.31 | 1.22 | 1.31 | 1.31 | 5.65% | 66,300 |
| Nov 10, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 23,000 |
| Nov 7, 2025 | 1.21 | 1.31 | 1.20 | 1.26 | 1.26 | 5.00% | 206,000 |
| Nov 6, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 19,300 |
| Nov 5, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 12,000 |
| Nov 4, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 65,800 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | -0.79% | 86,800 |
| Oct 31, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 4.13% | 41,300 |
| Oct 30, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 219,000 |
| Oct 29, 2025 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -0.84% | 57,800 |
| Oct 28, 2025 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | - | 40,600 |
| Oct 27, 2025 | 1.22 | 1.27 | 1.19 | 1.19 | 1.19 | -2.46% | 72,300 |
| Oct 24, 2025 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 88,200 |
| Oct 23, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 113,000 |
| Oct 22, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 30,600 |
| Oct 21, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 21,400 |
| Oct 20, 2025 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 25,000 |
| Oct 17, 2025 | 1.22 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 39,700 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 78,200 |
| Oct 15, 2025 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 25,800 |
| Oct 14, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 92,500 |
| Oct 13, 2025 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -0.81% | 62,000 |
| Oct 10, 2025 | 1.31 | 1.31 | 1.21 | 1.23 | 1.23 | -6.11% | 87,000 |
| Oct 9, 2025 | 1.31 | 1.31 | 1.27 | 1.31 | 1.31 | - | 16,800 |
| Oct 8, 2025 | 1.31 | 1.32 | 1.23 | 1.31 | 1.31 | - | 82,700 |
| Oct 7, 2025 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | -0.76% | 41,000 |
| Oct 6, 2025 | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 93,100 |
| Oct 3, 2025 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | - | 62,800 |
| Oct 2, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.01% | 29,100 |
| Oct 1, 2025 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 23,600 |
| Sep 30, 2025 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 71,500 |
| Sep 29, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | - | 18,700 |
| Sep 26, 2025 | 1.35 | 1.39 | 1.24 | 1.28 | 1.28 | -3.76% | 87,200 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 6,000 |
| Sep 24, 2025 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 140,400 |
| Sep 23, 2025 | 1.31 | 1.39 | 1.29 | 1.35 | 1.35 | 3.85% | 57,700 |
| Sep 22, 2025 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | -0.76% | 33,300 |
| Sep 19, 2025 | 1.26 | 1.37 | 1.26 | 1.31 | 1.31 | 4.80% | 139,500 |
| Sep 18, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 95,900 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 31,900 |
| Sep 16, 2025 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | -1.54% | 80,700 |
| Sep 15, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 44,500 |
| Sep 12, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 16,500 |
| Sep 11, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 15,000 |
| Sep 10, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 11,800 |
| Sep 9, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 43,100 |
| Sep 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 18,600 |
| Sep 5, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 23,800 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | - | 31,500 |
| Sep 3, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 57,500 |
| Sep 2, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 34,100 |
| Sep 1, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | - | 32,300 |
| Aug 29, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 19,800 |
| Aug 28, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | - | 17,200 |
| Aug 27, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 12,400 |
| Aug 26, 2025 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 7,300 |
| Aug 25, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 13,800 |
| Aug 22, 2025 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | - | 6,100 |
| Aug 21, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 16,300 |
| Aug 20, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 24,400 |
| Aug 19, 2025 | 1.35 | 1.37 | 1.29 | 1.29 | 1.29 | -3.73% | 57,000 |
| Aug 18, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 19,500 |
| Aug 15, 2025 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 1.48% | 18,700 |
| Aug 14, 2025 | 1.42 | 1.43 | 1.35 | 1.35 | 1.35 | -2.17% | 26,400 |
| Aug 13, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | - | 14,300 |
| Aug 12, 2025 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 18,200 |
| Aug 11, 2025 | 1.36 | 1.43 | 1.35 | 1.42 | 1.42 | 6.77% | 25,200 |
| Aug 8, 2025 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | -2.21% | 64,100 |
| Aug 7, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 13,800 |
| Aug 6, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 14,000 |
| Aug 5, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 13,600 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 48,100 |
| Aug 1, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 4,400 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 8,700 |
| Jul 30, 2025 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 30,700 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 9,500 |
| Jul 28, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 27,300 |
| Jul 25, 2025 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 79,800 |
| Jul 24, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 15,700 |
| Jul 23, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 14,800 |
| Jul 22, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | 7,000 |
| Jul 21, 2025 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 13,300 |
| Jul 18, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | - | 17,400 |