UNICASA ON

UCAS3
🏛️ brazil →
1.31
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.24 4.35 4.20 4.21 0.0M
2021-12-29 4.27 4.27 4.22 4.23 0.0M
2021-12-28 4.37 4.37 4.20 4.20 0.0M
2021-12-27 4.40 4.40 4.25 4.35 0.0M
2021-12-23 4.30 4.44 4.24 4.37 0.0M
2021-12-22 4.33 4.45 4.20 4.39 0.0M
2021-12-21 4.21 4.33 4.17 4.33 0.0M
2021-12-20 4.35 4.35 4.13 4.33 0.0M
2021-12-17 4.20 4.48 4.02 4.42 0.1M
2021-12-16 4.16 4.23 4.14 4.17 0.0M
2021-12-15 4.40 4.40 4.19 4.20 0.1M
2021-12-14 4.44 4.45 4.29 4.39 0.0M
2021-12-13 4.18 4.59 4.18 4.39 0.1M
2021-12-10 4.17 4.26 4.17 4.18 0.0M
2021-12-09 4.27 4.29 4.16 4.16 0.0M
2021-12-08 4.18 4.25 4.15 4.25 0.0M
2021-12-07 4.09 4.18 4.02 4.18 0.0M
2021-12-06 4.02 4.16 4.02 4.07 0.0M
2021-12-03 4.06 4.15 4.02 4.02 0.0M
2021-12-02 4.06 4.07 3.98 4.07 0.0M
2021-12-01 3.90 4.00 3.88 4.00 0.0M
2021-11-30 4.08 4.08 3.80 3.90 0.0M
2021-11-29 4.09 4.10 4.03 4.08 0.0M
2021-11-26 4.20 4.20 4.09 4.10 0.0M
2021-11-25 4.22 4.26 4.14 4.20 0.0M
2021-11-24 4.04 4.23 4.00 4.19 0.0M
2021-11-23 4.24 4.24 4.03 4.04 0.0M
2021-11-22 4.15 4.23 4.08 4.23 0.0M
2021-11-19 4.00 4.19 4.00 4.19 0.0M
2021-11-18 4.00 4.10 3.95 4.01 0.0M
2021-11-17 4.20 4.20 4.00 4.00 0.0M
2021-11-16 4.32 4.32 4.05 4.19 0.1M
2021-11-12 4.38 4.46 4.26 4.32 0.0M
2021-11-11 4.44 4.45 4.34 4.38 0.0M
2021-11-10 4.37 4.48 4.27 4.43 0.1M
2021-11-09 4.29 4.40 4.14 4.37 0.1M
2021-11-08 4.12 4.34 4.08 4.29 0.1M
2021-11-05 4.12 4.24 4.05 4.12 0.0M
2021-11-04 4.02 4.12 3.90 4.12 0.0M
2021-11-03 4.05 4.19 3.90 3.99 0.1M
2021-11-01 3.86 4.09 3.85 4.08 0.1M
2021-10-29 3.77 3.84 3.61 3.81 0.0M
2021-10-28 3.90 3.91 3.77 3.77 0.1M
2021-10-27 4.08 4.10 3.90 3.91 0.1M
2021-10-26 4.28 4.30 4.02 4.03 0.0M
2021-10-25 4.17 4.30 4.09 4.28 0.0M
2021-10-22 4.24 4.24 3.89 4.18 0.1M
2021-10-21 4.27 4.27 4.00 4.25 0.0M
2021-10-20 4.34 4.34 4.28 4.33 0.0M
2021-10-19 4.34 4.47 4.27 4.37 0.1M
2021-10-18 4.39 4.39 4.29 4.34 0.0M
2021-10-15 4.27 4.40 4.20 4.40 0.0M
2021-10-14 4.22 4.45 4.19 4.34 0.1M
2021-10-13 4.16 4.28 4.15 4.24 0.0M
2021-10-11 4.11 4.17 4.02 4.16 0.0M
2021-10-08 4.08 4.18 4.05 4.07 0.0M
2021-10-07 4.05 4.13 3.98 4.05 0.0M
2021-10-06 3.95 4.06 3.88 4.06 0.0M
2021-10-05 4.11 4.14 3.90 3.95 0.1M
2021-10-04 4.29 4.29 4.09 4.17 0.0M
2021-10-01 4.02 4.29 4.02 4.29 0.0M
2021-09-30 4.12 4.18 4.02 4.02 0.0M
2021-09-29 4.18 4.24 4.09 4.13 0.0M
2021-09-28 4.36 4.36 4.13 4.16 0.0M
2021-09-27 4.40 4.40 4.27 4.36 0.0M
2021-09-24 4.38 4.40 4.29 4.40 0.0M
2021-09-23 4.24 4.39 4.23 4.38 0.1M
2021-09-22 4.10 4.28 4.10 4.23 0.1M
2021-09-21 4.11 4.25 4.09 4.10 0.0M
2021-09-20 4.20 4.20 3.95 4.11 0.1M
2021-09-17 4.38 4.38 4.23 4.27 0.0M
2021-09-16 4.43 4.45 4.32 4.39 0.0M
2021-09-15 4.32 4.41 4.19 4.39 0.0M
2021-09-14 4.31 4.45 4.20 4.29 0.0M
2021-09-13 4.20 4.31 4.18 4.31 0.1M
2021-09-10 4.10 4.34 4.08 4.19 0.1M
2021-09-09 4.00 4.10 4.00 4.10 0.0M
2021-09-08 4.34 4.34 3.95 3.99 0.1M
2021-09-06 4.21 4.39 4.20 4.34 0.0M
2021-09-03 4.24 4.32 4.15 4.21 0.0M
2021-09-02 4.36 4.36 4.23 4.24 0.0M
2021-09-01 4.47 4.47 4.33 4.41 0.1M
2021-08-31 4.48 4.54 4.42 4.47 0.0M
2021-08-30 4.48 4.55 4.43 4.49 0.0M
2021-08-27 4.55 4.70 4.45 4.60 0.1M
2021-08-26 4.39 4.72 4.26 4.49 0.1M
2021-08-25 4.44 4.49 4.42 4.47 0.0M
2021-08-24 4.18 4.48 4.18 4.39 0.1M
2021-08-23 4.14 4.21 4.11 4.15 0.0M
2021-08-20 4.18 4.25 4.09 4.17 0.1M
2021-08-19 4.27 4.27 4.08 4.12 0.1M
2021-08-18 4.27 4.52 4.22 4.26 0.1M
2021-08-17 4.29 4.38 4.07 4.31 0.2M
2021-08-16 4.53 4.83 4.24 4.39 0.4M
2021-08-13 4.82 4.87 4.58 4.58 0.1M
2021-08-12 4.82 4.89 4.63 4.87 0.1M
2021-08-11 4.85 4.89 4.78 4.83 0.1M
2021-08-10 4.85 4.96 4.80 4.85 0.1M
2021-08-09 4.90 4.90 4.78 4.85 0.1M
2021-08-06 4.86 5.00 4.79 4.87 0.1M
2021-08-05 4.88 4.98 4.77 4.87 0.1M
2021-08-04 4.90 4.91 4.73 4.87 0.1M
2021-08-03 4.81 4.89 4.62 4.87 0.1M
2021-08-02 4.49 4.90 4.41 4.81 0.3M
2021-07-30 4.56 4.56 4.24 4.31 0.2M
2021-07-29 4.53 4.58 4.46 4.56 0.1M
2021-07-28 4.68 4.70 4.53 4.57 0.1M
2021-07-27 4.69 4.69 4.61 4.64 0.1M
2021-07-26 4.83 4.83 4.70 4.73 0.0M
2021-07-23 4.82 4.96 4.81 4.85 0.1M
2021-07-22 4.78 4.85 4.78 4.83 0.0M
2021-07-21 4.84 4.88 4.73 4.83 0.1M
2021-07-20 4.89 4.89 4.69 4.85 0.0M
2021-07-19 4.84 4.84 4.60 4.81 0.2M
2021-07-16 4.90 5.08 4.82 4.84 0.2M
2021-07-15 4.94 4.94 4.76 4.85 0.1M
2021-07-14 5.01 5.05 4.89 4.93 0.1M
2021-07-13 5.01 5.04 4.83 4.99 0.1M
2021-07-12 4.78 5.01 4.78 4.98 0.1M
2021-07-08 4.87 4.92 4.74 4.74 0.2M
2021-07-07 4.93 5.01 4.83 4.95 0.1M
2021-07-06 5.07 5.07 4.92 4.96 0.1M
2021-07-05 5.03 5.24 5.03 5.07 0.1M
2021-07-02 4.97 5.08 4.92 5.08 0.1M
2021-07-01 4.87 5.08 4.87 4.95 0.1M
2021-06-30 4.92 4.94 4.78 4.83 0.1M
2021-06-29 4.98 4.99 4.87 4.87 0.1M
2021-06-28 5.03 5.15 4.91 4.92 0.1M
2021-06-25 5.14 5.25 5.00 5.02 0.2M
2021-06-24 5.28 5.46 5.05 5.07 0.1M
2021-06-23 5.32 5.43 5.24 5.28 0.1M
2021-06-22 5.46 5.49 5.24 5.26 0.1M
2021-06-21 5.24 5.53 5.19 5.39 0.1M
2021-06-18 5.22 5.34 5.17 5.26 0.1M
2021-06-17 5.38 5.53 5.18 5.22 0.1M
2021-06-16 5.39 5.56 5.30 5.37 0.1M
2021-06-15 5.47 5.57 5.22 5.40 0.3M
2021-06-14 5.54 5.74 5.39 5.46 0.3M
2021-06-11 5.32 5.52 5.26 5.44 0.3M
2021-06-10 5.07 5.26 5.00 5.24 0.2M
2021-06-09 5.04 5.14 4.96 5.06 0.1M
2021-06-08 5.02 5.15 5.00 5.01 0.1M
2021-06-07 5.22 5.33 5.02 5.02 0.2M
2021-06-04 5.23 5.36 5.16 5.22 0.1M
2021-06-02 5.19 5.34 5.12 5.23 0.2M
2021-06-01 4.90 5.36 4.90 5.18 0.3M
2021-05-31 4.96 5.05 4.87 4.89 0.1M
2021-05-28 4.86 4.97 4.79 4.86 0.2M
2021-05-27 4.74 4.87 4.74 4.86 0.0M
2021-05-26 4.73 4.79 4.68 4.73 0.0M
2021-05-25 4.80 4.83 4.70 4.73 0.0M
2021-05-24 4.86 4.86 4.69 4.73 0.1M
2021-05-21 4.75 4.90 4.73 4.82 0.1M
2021-05-20 4.73 4.78 4.67 4.71 0.0M
2021-05-19 4.85 4.86 4.65 4.65 0.1M
2021-05-18 4.80 4.90 4.78 4.83 0.0M
2021-05-17 4.90 4.99 4.77 4.77 0.1M
2021-05-14 4.85 5.01 4.79 4.90 0.1M
2021-05-13 4.92 5.06 4.76 4.76 0.3M
2021-05-12 5.24 5.24 4.86 4.86 0.4M
2021-05-11 5.16 5.36 5.07 5.26 0.1M
2021-05-10 5.35 5.43 5.19 5.26 0.1M
2021-05-07 5.32 5.49 5.26 5.35 0.2M
2021-05-06 5.18 5.27 5.12 5.23 0.1M
2021-05-05 5.41 5.41 5.08 5.19 0.2M
2021-05-04 5.26 5.39 4.95 5.30 0.1M
2021-05-03 5.26 5.64 5.09 5.18 0.2M
2021-04-30 4.90 5.42 4.90 5.26 0.4M
2021-04-29 4.94 5.06 4.83 4.90 0.1M
2021-04-28 4.96 5.02 4.87 4.93 0.0M
2021-04-27 5.16 5.19 4.85 4.85 0.2M
2021-04-26 4.97 5.31 4.92 5.09 0.4M
2021-04-23 4.82 5.16 4.75 4.88 0.3M
2021-04-22 4.93 5.02 4.72 4.87 0.3M
2021-04-20 4.43 5.07 4.41 4.91 0.9M
2021-04-19 4.54 4.69 4.38 4.39 0.4M
2021-04-16 4.30 4.71 4.26 4.59 0.8M
2021-04-15 4.30 4.45 4.25 4.34 0.6M
2021-04-14 4.24 4.35 4.24 4.30 0.1M
2021-04-13 4.25 4.35 4.17 4.22 0.1M
2021-04-12 4.18 4.40 4.10 4.25 0.2M
2021-04-09 4.21 4.25 4.13 4.18 0.0M
2021-04-08 4.21 4.28 4.13 4.22 0.1M
2021-04-07 4.14 4.30 4.11 4.28 0.1M
2021-04-06 4.16 4.21 4.08 4.15 0.0M
2021-04-05 4.15 4.21 4.07 4.16 0.1M
2021-04-01 4.04 4.16 4.04 4.07 0.0M
2021-03-31 4.03 4.20 4.03 4.03 0.0M
2021-03-30 4.06 4.17 3.98 4.03 0.1M
2021-03-29 4.17 4.17 4.00 4.00 0.0M
2021-03-26 4.23 4.24 4.09 4.11 0.0M
2021-03-25 3.92 4.30 3.92 4.27 0.1M
2021-03-24 4.04 4.08 3.92 3.92 0.1M
2021-03-23 4.08 4.08 4.00 4.04 0.0M
2021-03-22 4.04 4.11 4.02 4.05 0.0M
2021-03-19 4.17 4.25 4.04 4.05 0.2M
2021-03-18 4.18 4.36 4.10 4.13 0.1M
2021-03-17 4.14 4.22 4.13 4.17 0.0M
2021-03-16 4.26 4.28 4.12 4.20 0.1M
2021-03-15 4.39 4.40 4.21 4.21 0.1M
2021-03-12 4.41 4.58 4.28 4.37 0.2M
2021-03-11 4.21 4.46 4.15 4.41 0.1M
2021-03-10 4.03 4.30 3.93 4.30 0.1M
2021-03-09 4.11 4.11 3.88 4.03 0.1M
2021-03-08 4.15 4.15 3.97 4.03 0.0M
2021-03-05 4.04 4.17 4.02 4.16 0.1M
2021-03-04 3.95 4.10 3.95 4.06 0.0M
2021-03-03 3.85 3.96 3.83 3.93 0.1M
2021-03-02 4.10 4.10 3.88 3.97 0.2M
2021-03-01 4.14 4.20 4.04 4.10 0.0M
2021-02-26 4.21 4.25 4.03 4.14 0.1M
2021-02-25 4.19 4.30 4.13 4.21 0.1M
2021-02-24 4.21 4.28 4.18 4.19 0.1M
2021-02-23 4.40 4.40 4.16 4.16 0.1M
2021-02-22 4.35 4.37 4.14 4.28 0.1M
2021-02-19 4.45 4.57 4.36 4.44 0.1M
2021-02-18 4.47 4.63 4.43 4.43 0.1M
2021-02-17 4.44 4.66 4.44 4.55 0.1M
2021-02-12 4.55 4.63 4.44 4.44 0.1M
2021-02-11 4.52 4.73 4.52 4.55 0.1M
2021-02-10 4.67 4.72 4.45 4.48 0.1M
2021-02-09 4.77 4.82 4.51 4.51 0.1M
2021-02-08 4.62 4.83 4.62 4.72 0.2M
2021-02-05 4.69 5.06 4.68 4.70 0.5M
2021-02-04 4.38 4.57 4.38 4.57 0.1M
2021-02-03 4.40 4.47 4.40 4.40 0.1M
2021-02-02 4.33 4.48 4.33 4.40 0.1M
2021-02-01 4.21 4.39 4.20 4.30 0.1M
2021-01-29 4.39 4.40 4.11 4.11 0.1M
2021-01-28 4.36 4.36 4.18 4.25 0.1M
2021-01-27 4.31 4.39 4.25 4.30 0.1M
2021-01-26 4.50 4.55 4.24 4.31 0.2M
2021-01-22 4.49 4.51 4.30 4.47 0.3M
2021-01-21 4.46 4.62 4.30 4.47 1.1M
2021-01-20 4.06 4.11 3.93 4.11 0.1M
2021-01-19 4.13 4.13 3.98 4.03 0.1M
2021-01-18 4.09 4.16 4.05 4.11 0.1M
2021-01-15 3.99 4.12 3.98 4.02 0.1M
2021-01-14 3.97 4.06 3.93 4.03 0.1M
2021-01-13 3.98 4.02 3.93 3.95 0.0M
2021-01-12 3.83 4.02 3.83 3.97 0.2M
2021-01-11 3.93 3.93 3.82 3.82 0.1M
2021-01-08 3.80 3.89 3.78 3.89 0.1M
2021-01-07 3.88 3.91 3.80 3.81 0.2M
2021-01-06 4.00 4.01 3.88 3.88 0.1M
2021-01-05 4.00 4.03 3.93 4.01 0.1M
2021-01-04 4.06 4.06 4.00 4.01 0.1M