Unicasa Ind Moveis SA Historical Data - UCAS3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Unicasa Ind Moveis SA (UCAS3)

1.80

0.00

(0.00%)

Closed December 22 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-5.82010582011	1.89	1.91	1.77	50860	1.84239874	CS
4	-0.34	-16.0377358491	2.12	2.27	1.77	74520	2.03626879	CS
12	-0.43	-19.4570135747	2.21	2.27	1.77	40034	2.07593454	CS
26	-0.4	-18.3486238532	2.18	2.45	1.77	34674	2.1654241	CS
52	-0.9	-33.5820895522	2.68	2.9	1.77	39381	2.36876582	CS
156	-2.57	-59.0804597701	4.35	4.45	1.77	48607	2.72996455	CS
260	-3.12	-63.6734693878	4.9	6.74	1.77	97125	4.11717646	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730200	1.8	0	0.00	1.84	1.84	1.77	53800
1734643800	1.8	-0.05	-2.70	1.85	1.85	1.78	88600
1734557400	1.85	-0.03	-1.60	1.85	1.89	1.83	47400
1734470940	1.88	0.02	1.08	1.86	1.9	1.85	38100
1734384540	1.86	-0.03	-1.59	1.89	1.91	1.85	61800
1734125340	1.89	0.01	0.53	1.89	1.89	1.85	18400
1734039000	1.88	-0.02	-1.05	1.89	1.89	1.85	31400
1733952540	1.9	0.01	0.53	1.91	1.91	1.89	29900
1733866140	1.89	-0.1	-5.03	1.98	2	1.83	116700
1733779740	1.99	-0.01	-0.50	2.02	2.0299999	1.98	51700
1733520600	2	-0.2	-9.09	2.2	2.2	1.98	279600
1733434200	2.2	0	0.00	2.22	2.25	2.2	215400
1733347800	2.2	0.02	0.92	2.23	2.27	2.18	141200
1733261340	2.18	0.08	3.81	2.22	2.27	2.16	113900
1733174940	2.1	0.02	0.96	2.05	2.1	2.0299999	29600
1732915740	2.08	0.03	1.46	2.05	2.08	2.0299999	39700
1732829400	2.05	-0.05	-2.38	2.1	2.1	2.05	41600
1732743000	2.1	0.01	0.48	2.09	2.11	2.08	50500
1732656600	2.09	-0.01	-0.48	2.1	2.11	2.07	33300
1732570140	2.1	0	0.00	2.11	2.12	2.09	22200
1732310940	2.1	0	0.00	2.12	2.13	2.08	39400
1732224600	2.1	-0.04	-1.87	2.14	2.15	2.09	15900
1732051800	2.14	0.02	0.94	2.08	2.14	2.08	28200
1731965340	2.12	-0.03	-1.40	2.1	2.12	2.08	54900
1731619800	2.15	-0.01	-0.46	2.16	2.16	2.11	46800
1731533400	2.16	0.05	2.37	2.12	2.17	2.12	20500
1731446940	2.11	-0.03	-1.40	2.15	2.17	2.11	43800
1731360540	2.14	-0.03	-1.38	2.17	2.17	2.14	16600
1731101400	2.17	0.05	2.36	2.13	2.18	2.12	20500
1731014940	2.12	-0.02	-0.93	2.13	2.18	2.12	43200
1730928600	2.14	0.01	0.47	2.13	2.15	2.13	10000
1730842200	2.13	-0.02	-0.93	2.16	2.17	2.13	13400
1730755800	2.15	0.02	0.94	2.15	2.19	2.15	12100
1730496600	2.13	-0.03	-1.39	2.16	2.18	2.13	10300
1730410200	2.16	-0.02	-0.92	2.16	2.16	2.12	36100
1730323800	2.18	0.03	1.40	2.15	2.2	2.13	27000
1730237340	2.15	0.01	0.47	2.14	2.15	2.12	21200
1730151000	2.14	-0.04	-1.83	2.13	2.17	2.13	25400
1729891800	2.18	0.01	0.46	2.17	2.18	2.12	29400
1729805400	2.17	-0.01	-0.46	2.18	2.18	2.14	11600
1729719000	2.18	0.04	1.87	2.13	2.19	2.13	20000
1729632600	2.14	-0.02	-0.93	2.17	2.18	2.13	26900
1729546140	2.16	0.03	1.41	2.17	2.17	2.14	7300
1729287000	2.13	-0.02	-0.93	2.14	2.15	2.13	8000
1729200540	2.15	0	0.00	2.13	2.16	2.13	10900
1729114140	2.15	0	0.00	2.16	2.17	2.14	10300
1729027740	2.15	0.01	0.47	2.17	2.17	2.12	18000
1728941340	2.14	0.01	0.47	2.14	2.16	2.12	20800
1728682200	2.13	0.01	0.47	2.17	2.17	2.11	50800
1728595740	2.12	-0.04	-1.85	2.16	2.19	2.12	45500
1728509400	2.16	-0.03	-1.37	2.18	2.2	2.16	13800
1728422940	2.19	0.01	0.46	2.19	2.2	2.17	11800
1728336600	2.18	0.01	0.46	2.18	2.2	2.18	15100
1728077400	2.17	-0.02	-0.91	2.17	2.2	2.17	7700
1727991000	2.19	0.02	0.92	2.17	2.2	2.17	9900
1727904540	2.17	-0.03	-1.36	2.19	2.22	2.17	27900
1727818200	2.2	0	0.00	2.18	2.2	2.16	15200
1727731800	2.2	0.03	1.38	2.17	2.21	2.17	10300
1727472600	2.17	-0.03	-1.36	2.21	2.21	2.16	14500
1727386140	2.2	0	0.00	2.2	2.21	2.18	6900
1727299740	2.2	0	0.00	2.21	2.21	2.18	6600
1727213400	2.2	0.03	1.38	2.18	2.2	2.16	17300
1727127000	2.17	-0.02	-0.91	2.19	2.2	2.11	39600

Xtrackers IE Public

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