Unity Software Inc BDR

U2ST34
🏛️ brazil →
11.39
Last Update: 2025-09-29
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
2023-12-28 10.26 10.41 10.09 10.30 0.0M
2023-12-27 10.18 10.49 10.04 10.23 0.0M
2023-12-26 9.37 10.20 9.37 10.18 0.0M
2023-12-22 9.35 9.54 9.29 9.50 0.0M
2023-12-21 9.64 9.71 9.47 9.69 0.2M
2023-12-20 9.92 9.99 9.53 9.53 0.0M
2023-12-19 9.55 10.06 9.55 10.06 0.0M
2023-12-18 9.88 10.00 9.49 9.75 0.0M
2023-12-15 9.38 9.76 9.34 9.68 0.0M
2023-12-14 8.47 9.38 8.47 9.38 0.0M
2023-12-13 8.03 8.65 8.03 8.65 0.0M
2023-12-12 8.15 8.25 8.12 8.20 0.0M
2023-12-11 8.17 8.17 7.90 7.98 0.0M
2023-12-08 8.02 8.26 7.89 8.01 0.0M
2023-12-07 7.74 7.86 7.69 7.86 0.0M
2023-12-06 7.78 7.96 7.74 7.76 0.0M
2023-12-05 8.07 8.07 7.67 7.68 0.0M
2023-12-04 8.00 8.09 8.00 8.09 0.0M
2023-12-01 7.60 7.95 7.21 7.21 0.0M
2023-11-30 7.55 7.55 7.21 7.21 0.0M
2023-11-29 7.37 7.68 7.32 7.49 0.0M
2023-11-28 6.88 7.11 6.85 7.11 0.0M
2023-11-27 7.22 7.22 6.88 6.88 0.0M
2023-11-24 6.96 7.07 6.95 7.07 0.0M
2023-11-23 6.80 7.23 6.71 7.23 0.0M
2023-11-22 6.87 7.08 6.87 7.05 0.0M
2023-11-21 7.15 7.18 6.92 7.00 0.0M
2023-11-20 7.31 7.31 7.11 7.20 0.0M
2023-11-17 6.86 7.16 6.85 7.16 0.0M
2023-11-16 7.10 7.10 6.95 7.01 0.0M
2023-11-14 6.80 7.14 6.80 7.10 0.0M
2023-11-13 6.50 6.94 6.50 6.86 0.0M
2023-11-10 6.25 6.63 5.39 6.63 0.0M
2023-11-09 6.60 6.60 6.25 6.25 0.0M
2023-11-08 6.60 6.67 6.40 6.40 0.0M
2023-11-07 6.42 6.64 6.34 6.51 0.0M
2023-11-06 6.80 6.95 6.27 6.29 0.0M
2023-11-03 6.50 6.84 6.50 6.79 0.0M
2023-11-01 6.54 6.54 6.13 6.21 0.0M
2023-10-31 6.42 6.45 6.41 6.41 0.0M
2023-10-30 6.52 6.52 6.25 6.29 0.0M
2023-10-27 6.31 6.48 6.31 6.39 0.0M
2023-10-26 6.41 6.49 6.38 6.49 0.0M
2023-10-25 6.73 6.83 6.44 6.45 0.0M
2023-10-24 6.57 6.91 6.57 6.76 0.0M
2023-10-23 6.75 6.75 6.53 6.60 0.0M
2023-10-20 6.98 6.98 6.80 6.87 0.0M
2023-10-19 7.06 7.06 6.92 6.98 0.0M
2023-10-18 7.47 7.47 6.96 6.96 0.0M
2023-10-17 7.29 7.32 7.24 7.32 0.4M
2023-10-16 7.24 7.24 6.98 7.18 0.0M
2023-10-13 7.50 7.50 7.15 7.15 0.0M
2023-10-11 7.60 7.63 7.58 7.59 0.0M
2023-10-10 7.94 8.00 7.57 7.65 0.0M
2023-10-09 7.62 7.62 7.51 7.59 0.0M
2023-10-06 7.40 7.83 7.31 7.80 0.0M
2023-10-05 7.50 7.50 7.39 7.45 0.0M
2023-10-04 7.67 7.67 7.50 7.56 0.0M
2023-10-03 7.68 7.68 7.51 7.51 0.0M
2023-10-02 7.99 7.99 7.72 7.72 0.3M
2023-09-29 7.90 7.98 7.86 7.90 0.0M
2023-09-28 7.67 7.79 7.58 7.78 0.0M
2023-09-27 7.58 7.82 7.58 7.67 0.0M
2023-09-26 7.62 7.75 7.58 7.58 0.0M
2023-09-25 8.05 8.05 7.70 7.78 0.0M
2023-09-22 7.87 7.97 7.83 7.90 0.0M
2023-09-21 8.00 8.00 7.81 7.87 0.1M
2023-09-20 8.23 8.29 8.13 8.23 0.0M
2023-09-19 8.35 8.37 8.09 8.37 0.0M
2023-09-18 8.75 8.75 7.90 8.18 0.1M
2023-09-15 8.77 8.93 8.66 8.76 0.0M
2023-09-14 8.95 9.10 8.66 8.76 0.0M
2023-09-13 9.75 9.75 8.88 9.08 0.0M
2023-09-12 9.37 9.73 9.37 9.55 0.0M
2023-09-11 9.39 9.51 9.39 9.39 0.0M
2023-09-09 9.39 9.39 9.39 9.39 0.0M
2023-09-08 9.76 9.76 9.32 9.39 0.0M
2023-09-06 9.82 9.82 9.52 9.76 0.1M
2023-09-05 9.00 9.66 9.00 9.66 0.0M
2023-09-04 9.25 9.25 9.01 9.01 0.0M
2023-09-02 9.11 9.11 9.11 9.11 0.0M
2023-09-01 9.35 9.35 9.11 9.11 0.0M
2023-08-31 9.18 9.25 9.12 9.16 0.0M
2023-08-30 9.04 9.14 9.03 9.08 0.0M
2023-08-29 8.58 8.99 8.58 8.99 0.0M
2023-08-28 8.54 8.54 8.40 8.48 0.0M
2023-08-25 8.38 8.47 8.36 8.47 0.0M
2023-08-24 8.40 8.40 8.17 8.28 0.0M
2023-08-23 8.44 8.48 8.39 8.42 0.0M
2023-08-22 8.61 8.74 8.38 8.44 0.0M
2023-08-21 8.59 8.65 8.58 8.61 0.0M
2023-08-18 8.32 8.59 8.32 8.59 0.0M
2023-08-17 8.62 8.62 8.38 8.40 0.0M
2023-08-16 8.73 8.82 8.60 8.64 0.0M
2023-08-15 9.11 9.11 8.78 8.78 0.1M
2023-08-14 9.16 9.18 8.79 9.00 0.0M
2023-08-11 9.00 9.04 8.85 8.98 0.1M
2023-08-10 9.39 9.39 8.95 9.08 0.0M
2023-08-09 9.50 9.50 9.17 9.28 0.0M
2023-08-08 9.50 9.52 9.29 9.50 0.0M
2023-08-07 9.80 9.80 9.58 9.75 0.0M
2023-08-04 10.60 10.73 9.73 9.77 0.0M
2023-08-03 10.24 10.44 9.85 10.10 0.0M
2023-08-02 10.35 10.37 9.93 10.03 0.0M
2023-08-01 10.80 10.91 10.80 10.89 0.0M
2023-07-31 11.20 11.20 10.80 10.80 0.0M
2023-07-28 10.01 10.73 9.64 10.67 0.0M
2023-07-27 10.74 10.80 10.15 10.18 0.0M
2023-07-26 10.06 10.38 10.06 10.15 0.0M
2023-07-25 10.44 10.44 10.27 10.32 0.0M
2023-07-24 10.62 10.62 10.20 10.26 0.0M
2023-07-21 10.77 10.77 10.61 10.62 0.0M
2023-07-20 11.24 11.30 10.60 10.78 0.0M
2023-07-19 11.78 11.78 11.35 11.62 0.0M
2023-07-18 11.05 11.44 10.90 11.35 0.0M
2023-07-17 10.78 11.18 10.71 11.05 0.0M
2023-07-14 11.00 11.05 10.56 10.59 0.0M
2023-07-13 10.56 11.44 10.56 11.18 0.0M
2023-07-12 10.64 10.84 10.21 10.52 0.0M
2023-07-11 10.20 10.70 10.20 10.64 0.0M
2023-07-10 9.86 9.86 9.53 9.74 0.0M
2023-07-07 9.77 10.05 9.77 9.86 0.0M
2023-07-06 9.91 9.98 9.71 9.97 0.0M
2023-07-05 10.38 10.38 10.08 10.12 0.0M
2023-07-04 10.91 10.91 10.56 10.89 0.0M
2023-07-03 10.46 11.00 10.19 11.00 0.0M
2023-06-30 10.50 10.94 10.46 10.46 0.0M
2023-06-29 10.70 10.92 10.50 10.50 0.0M
2023-06-28 10.40 10.77 10.26 10.67 0.0M
2023-06-27 8.76 10.19 8.76 10.04 0.0M
2023-06-26 8.97 8.97 8.64 8.76 0.0M
2023-06-23 9.08 9.08 8.74 8.98 0.0M
2023-06-22 8.91 9.22 8.91 9.08 0.0M
2023-06-21 9.54 9.54 8.98 9.18 0.0M
2023-06-20 10.12 10.42 9.46 9.59 0.0M
2023-06-19 10.00 11.28 9.94 10.33 0.0M
2023-06-16 10.22 10.90 10.16 10.21 0.0M
2023-06-15 10.06 10.09 9.68 9.94 0.0M
2023-06-14 9.40 10.19 9.40 9.86 0.0M
2023-06-13 8.92 9.48 8.92 9.38 0.0M
2023-06-12 9.04 9.10 8.68 8.76 0.0M
2023-06-09 9.60 9.60 8.82 8.83 0.0M
2023-06-07 9.29 9.33 8.60 8.60 0.0M
2023-06-06 9.36 9.36 8.56 8.71 0.0M
2023-06-05 7.75 9.14 7.67 8.96 0.1M
2023-06-02 7.85 7.85 7.52 7.64 0.0M
2023-06-01 7.50 7.59 7.33 7.53 0.0M
2023-05-31 7.23 7.54 7.22 7.51 0.0M
2023-05-30 6.89 7.41 6.89 7.23 0.0M
2023-05-29 6.72 7.17 6.72 6.89 0.0M
2023-05-26 6.82 7.12 6.81 6.86 0.0M
2023-05-25 7.28 7.28 6.71 6.78 0.1M
2023-05-24 6.90 7.00 6.88 7.00 0.1M
2023-05-23 7.50 7.50 7.00 7.06 0.0M
2023-05-22 7.41 7.51 7.26 7.50 0.0M
2023-05-19 7.42 7.46 7.20 7.26 0.0M
2023-05-18 7.52 7.54 7.46 7.48 0.0M
2023-05-17 7.13 7.42 7.03 7.40 0.0M
2023-05-16 7.02 7.05 6.78 6.99 0.0M
2023-05-15 7.29 7.38 7.16 7.36 0.0M
2023-05-12 7.96 7.96 7.21 7.26 0.0M
2023-05-11 7.70 8.10 7.53 8.01 0.0M
2023-05-10 7.06 7.17 7.02 7.17 0.0M
2023-05-09 6.95 7.11 6.95 7.10 0.0M
2023-05-08 6.55 7.17 6.55 7.15 0.0M
2023-05-06 6.55 6.55 6.55 6.55 0.0M
2023-05-05 6.35 6.56 6.27 6.55 0.0M
2023-05-04 6.21 6.33 6.19 6.22 0.0M
2023-05-03 6.43 6.43 6.21 6.21 0.0M
2023-05-02 6.56 6.56 6.36 6.36 0.1M
2023-04-28 6.75 7.38 6.60 7.38 0.0M
2023-04-27 6.69 6.77 6.67 6.76 0.0M
2023-04-26 6.95 6.95 6.64 6.64 0.0M
2023-04-25 7.01 7.01 6.85 6.85 0.0M
2023-04-24 7.28 7.30 7.02 7.12 0.0M
2023-04-20 7.35 7.40 7.28 7.28 0.0M
2023-04-19 7.26 7.52 7.26 7.52 0.0M
2023-04-18 7.40 7.58 7.29 7.35 0.0M
2023-04-17 7.30 7.38 7.24 7.38 0.0M
2023-04-14 7.32 7.42 7.14 7.24 0.0M
2023-04-13 7.26 7.37 7.23 7.32 0.0M
2023-04-12 7.92 7.92 7.19 7.19 0.0M
2023-04-11 7.65 7.75 7.63 7.72 0.0M
2023-04-10 7.78 7.80 7.65 7.80 0.0M
2023-04-06 7.68 7.94 7.64 7.87 0.0M
2023-04-05 8.22 8.22 7.46 7.60 0.0M
2023-04-04 8.08 8.32 8.05 8.22 0.0M
2023-04-03 8.20 8.21 8.02 8.11 0.0M
2023-03-31 7.29 8.20 7.29 8.20 0.0M
2023-03-30 7.50 7.65 7.43 7.44 0.0M
2023-03-29 7.29 7.52 7.20 7.48 0.0M
2023-03-28 7.15 7.20 7.07 7.20 0.0M
2023-03-27 7.58 7.58 7.28 7.37 0.0M
2023-03-24 7.81 7.85 7.51 7.58 0.0M
2023-03-23 7.79 7.98 7.63 7.69 0.0M
2023-03-22 7.85 7.85 7.45 7.45 0.0M
2023-03-21 7.34 7.85 7.33 7.85 0.0M
2023-03-20 7.38 7.46 7.27 7.33 0.0M
2023-03-17 7.61 7.80 7.40 7.44 0.0M
2023-03-16 7.53 7.73 7.49 7.60 0.0M
2023-03-15 7.17 7.53 7.14 7.53 0.0M
2023-03-14 7.20 7.59 6.66 7.18 0.0M
2023-03-13 7.10 7.46 6.82 7.40 0.1M
2023-03-10 7.10 7.16 6.86 7.11 0.0M
2023-03-09 7.48 7.64 7.19 7.19 0.0M
2023-03-08 7.58 7.60 7.48 7.50 0.0M
2023-03-07 7.70 7.88 7.57 7.58 0.0M
2023-03-06 8.09 8.14 7.76 7.76 0.0M
2023-03-03 7.81 8.10 7.81 8.09 0.0M
2023-03-02 7.57 7.74 7.57 7.74 0.0M
2023-03-01 8.00 8.08 7.69 7.71 0.0M
2023-02-28 7.71 8.11 7.62 8.00 0.0M
2023-02-27 7.80 7.96 7.58 7.72 0.0M
2023-02-24 8.17 8.17 7.56 7.64 0.0M
2023-02-23 9.50 9.50 7.93 8.20 0.1M
2023-02-22 10.18 10.18 9.69 9.76 0.0M
2023-02-17 10.57 10.57 10.09 10.18 0.0M
2023-02-16 11.00 11.14 10.58 10.58 0.0M
2023-02-15 10.50 11.22 10.50 11.10 0.0M
2023-02-14 9.76 10.20 9.40 10.19 0.0M
2023-02-13 9.44 9.80 9.05 9.71 0.0M
2023-02-10 10.34 10.34 9.34 9.36 0.0M
2023-02-09 10.15 11.05 10.15 10.50 0.0M
2023-02-08 9.53 10.25 9.49 9.50 0.0M
2023-02-07 9.66 9.70 9.20 9.53 0.0M
2023-02-06 9.54 10.50 9.38 9.46 0.0M
2023-02-03 10.11 10.20 9.50 9.65 0.0M
2023-02-02 9.25 10.29 9.25 10.11 0.0M
2023-02-01 8.99 9.21 8.61 9.21 0.0M
2023-01-31 8.52 9.12 8.50 8.99 0.0M
2023-01-30 9.01 9.14 8.52 8.52 0.0M
2023-01-27 8.60 9.43 8.60 9.43 0.0M
2023-01-26 9.02 9.24 8.30 8.62 0.0M
2023-01-25 9.59 9.60 8.11 8.79 0.0M
2023-01-24 9.05 9.10 8.89 8.96 0.0M
2023-01-23 8.28 9.10 8.24 9.10 0.0M
2023-01-20 7.70 8.24 7.69 8.21 0.0M
2023-01-19 7.82 7.83 7.46 7.57 0.0M
2023-01-18 8.43 8.43 7.82 7.92 0.0M
2023-01-17 8.23 8.24 7.89 8.23 0.0M
2023-01-16 8.06 8.29 8.06 8.24 0.0M
2023-01-13 7.90 8.16 7.78 8.16 0.0M
2023-01-12 8.38 8.38 7.65 7.90 0.0M
2023-01-11 7.91 8.54 7.82 8.38 0.0M
2023-01-10 7.61 8.03 7.50 7.91 0.0M
2023-01-09 7.12 7.95 7.12 7.73 0.0M
2023-01-06 6.99 7.16 6.69 7.12 0.0M
2023-01-05 7.50 7.50 6.99 6.99 0.0M
2023-01-04 7.45 7.78 7.44 7.65 0.0M
2023-01-03 7.58 7.90 7.21 7.37 0.0M
2023-01-02 7.84 7.94 7.58 7.58 0.0M