Unicasa Ind Moveis SA Historical Data - UCAS3 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
Unicasa Ind Moveis SA (UCAS3)
Unicasa Ind Moveis SA (UCAS3) Historical

Unicasa Ind Moveis SA (UCAS3)

2.41

0.05

(2.12%)

Closed April 23 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-2.0325203252	2.46	2.46	2.33	39920	2.37640782	CS
4	-0.27	-10.0746268657	2.68	2.71	2.33	44905	2.52235935	CS
12	-0.4	-14.2348754448	2.81	2.9	2.33	54268	2.59551353	CS
26	-0.01	-0.413223140496	2.42	3.28	2.33	51329	2.69957219	CS
52	0.02	0.836820083682	2.39	3.28	2.28	51347	2.68811577	CS
156	-2.63	-52.1825396825	5.04	5.9	2.28	60417	3.50435963	CS
260	-0.26	-9.73782771536	2.67	6.74	2.28	127278	4.26979676	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713907800	2.41	0.07	2.99	2.35	2.41	2.35	14900
1713821340	2.34	-0.02	-0.85	2.38	2.41	2.34	22100
1713562200	2.36	-0.03	-1.26	2.42	2.42	2.33	98600
1713475800	2.39	-0.01	-0.42	2.43	2.43	2.36	15500
1713389400	2.4	-0.04	-1.64	2.45	2.45	2.36	45500
1713302940	2.44	-0.03	-1.21	2.46	2.46	2.38	17900
1713216600	2.47	-0.03	-1.20	2.5	2.5	2.39	93000
1712957400	2.5	-0.02	-0.79	2.52	2.5299999	2.47	43700
1712870940	2.52	-0.12	-4.55	2.66	2.67	2.5	260900
1712784540	2.64	-0.01	-0.38	2.64	2.67	2.63	9900
1712698140	2.65	0.02	0.76	2.63	2.66	2.62	19700
1712611740	2.63	-0.02	-0.75	2.65	2.66	2.63	14600
1712352600	2.65	0.05	1.92	2.66	2.67	2.64	8600
1712266140	2.6	-0.05	-1.89	2.65	2.67	2.6	17900
1712179740	2.65	0	0.00	2.65	2.65	2.62	8600
1712093400	2.65	0.01	0.38	2.63	2.66	2.62	15200
1712006940	2.64	-0.01	-0.38	2.68	2.7	2.64	19600
1711661400	2.65	-0.05	-1.85	2.7	2.71	2.64	53900
1711574940	2.7	0	0.00	2.68	2.7	2.62	76600
1711488540	2.7	0.06	2.27	2.68	2.7	2.64	11400
1711402140	2.64	-0.06	-2.22	2.7	2.72	2.63	14400
1711143000	2.7	-0.02	-0.74	2.7599999	2.7599999	2.69	13300
1711056600	2.72	0.08	3.03	2.64	2.77	2.64	31600
1710970200	2.64	0.01	0.38	2.63	2.72	2.6	128200
1710883740	2.63	-0.01	-0.38	2.64	2.68	2.61	28600
1710797400	2.64	0.07	2.72	2.58	2.68	2.58	17100
1710538200	2.57	-0.13	-4.81	2.65	2.7	2.57	90000
1710451740	2.7	0	0.00	2.69	2.7	2.57	134200
1710365400	2.7	0.16	6.30	2.55	2.7	2.5299999	208100
1710278940	2.54	-0.01	-0.39	2.57	2.6	2.5299999	104800
1710192600	2.55	-0.08	-3.04	2.63	2.63	2.54	52300
1709933400	2.63	0.15	6.05	2.5	2.63	2.5	58000
1709847000	2.48	-0.03	-1.20	2.52	2.54	2.47	194300
1709760540	2.5099999	-0.08	-3.09	2.63	2.64	2.5099999	173300
1709674200	2.59	-0.04	-1.52	2.64	2.67	2.55	102000
1709587740	2.63	-0.04	-1.50	2.66	2.71	2.63	136100
1709328600	2.67	0.01	0.38	2.66	2.74	2.65	33300
1709242200	2.66	-0.02	-0.75	2.67	2.73	2.65	47800
1709155800	2.68	-0.01	-0.37	2.69	2.72	2.64	16300
1709069400	2.69	0.08	3.07	2.65	2.69	2.62	83700
1708983000	2.61	-0.02	-0.76	2.63	2.65	2.61	7500
1708723800	2.63	0	0.00	2.65	2.65	2.62	14200
1708637400	2.63	-0.01	-0.38	2.64	2.73	2.63	11400
1708550940	2.64	0.01	0.38	2.67	2.7	2.63	21800
1708464600	2.63	-0.01	-0.38	2.64	2.72	2.62	84900
1708378200	2.64	0.01	0.38	2.63	2.66	2.63	4900
1708119000	2.63	-0.01	-0.38	2.73	2.75	2.63	41300
1708032600	2.64	-0.01	-0.38	2.65	2.73	2.64	65400
1707946200	2.65	0	0.00	2.64	2.69	2.62	4100
1707514200	2.65	0.01	0.38	2.64	2.69	2.62	13200
1707427800	2.64	0	0.00	2.64	2.69	2.64	13400
1707341400	2.64	-0.08	-2.94	2.72	2.73	2.61	143800
1707255000	2.72	0.02	0.74	2.75	2.75	2.7	13900
1707168600	2.7	-0.05	-1.82	2.75	2.81	2.7	67200
1706909400	2.75	-0.13	-4.51	2.87	2.89	2.75	11200
1706822940	2.88	0.05	1.77	2.84	2.9	2.75	17400
1706736600	2.83	0.13	4.81	2.7799999	2.83	2.72	25600
1706650200	2.7	-0.11	-3.91	2.81	2.81	2.7	11500
1706563800	2.81	0	0.00	2.79	2.81	2.72	14700
1706304600	2.81	-0.04	-1.40	2.84	2.84	2.69	127500
1706218200	2.85	0.09	3.26	2.75	2.85	2.75	10200
1706131800	2.7599999	-0.13	-4.50	2.86	2.86	2.74	26000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions