Unicasa Ind Moveis SA Historical Data - UCAS3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Unicasa Ind Moveis SA (UCAS3)

2.13

0.01

(0.47%)

Closed 12 October 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-1.84331797235	2.17	2.2	2.11	18780	2.14842386	CS
4	-0.09	-4.05405405405	2.22	2.27	2.11	17585	2.18303384	CS
12	-0.15	-6.57894736842	2.28	2.41	2.11	24210	2.2468016	CS
26	-0.53	-19.9248120301	2.66	2.67	2.07	34331	2.30168537	CS
52	-0.4	-15.8102766798	2.53	3.28	2.07	41693	2.53838699	CS
156	-2.09	-49.5260663507	4.22	4.71	2.07	48352	2.85023279	CS
260	-2.32	-52.1348314607	4.45	6.74	2.07	110823	4.27515332	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1726867800	2.19	-0.03	-1.35	2.21	2.23	2.19	27700
1726781400	2.22	0.02	0.91	2.23	2.25	2.21	10900
1726695000	2.2	-0.01	-0.45	2.21	2.25	2.2	17600
1726608600	2.21	-0.04	-1.78	2.25	2.27	2.21	29400
1726522200	2.25	0	0.00	2.27	2.27	2.23	9000
1726263000	2.25	0.05	2.27	2.22	2.25	2.22	15000
1726176540	2.2	-0.04	-1.79	2.22	2.24	2.2	24100
1726090140	2.24	0.02	0.90	2.22	2.24	2.21	15500
1726003740	2.22	-0.03	-1.33	2.23	2.25	2.21	19400
1725917400	2.25	0.03	1.35	2.25	2.2599999	2.22	42300
1725658200	2.22	-0.03	-1.33	2.24	2.2599999	2.22	22500
1725571800	2.25	-0.02	-0.88	2.27	2.27	2.24	13600
1725485400	2.27	0	0.00	2.27	2.2799999	2.24	33500
1725399000	2.27	-0.01	-0.44	2.25	2.2799999	2.25	9100
1725312600	2.2799999	-0.04	-1.72	2.3	2.3	2.24	11100
1725053400	2.32	0.08	3.57	2.25	2.32	2.23	53900
1724967000	2.24	-0.04	-1.75	2.2799999	2.2799999	2.23	15900
1724880600	2.2799999	0.02	0.88	2.2799999	2.29	2.2599999	6000
1724794140	2.2599999	-0.04	-1.74	2.29	2.3	2.25	13800
1724707740	2.3	0.05	2.22	2.27	2.3	2.23	19600
1724448600	2.25	-0.02	-0.88	2.2799999	2.34	2.2	121300
1724362140	2.27	-0.03	-1.30	2.29	2.31	2.25	22600
1724275740	2.3	0.04	1.77	2.27	2.31	2.25	33900
1724189340	2.2599999	-0.03	-1.31	2.27	2.2799999	2.25	19000
1724102940	2.29	0	0.00	2.29	2.29	2.25	22800
1723843800	2.29	0	0.00	2.29	2.29	2.2599999	10000
1723757340	2.29	0.01	0.44	2.2799999	2.29	2.23	19800
1723671000	2.2799999	0.06	2.70	2.24	2.2799999	2.22	36100
1723584600	2.22	-0.05	-2.20	2.29	2.32	2.2	52900
1723498200	2.27	0.05	2.25	2.24	2.34	2.23	47600
1723239000	2.22	-0.04	-1.77	2.2799999	2.2799999	2.21	37000
1723152600	2.2599999	0	0.00	2.2599999	2.29	2.25	13200
1723066200	2.2599999	0	0.00	2.27	2.32	2.2599999	22900
1722979740	2.2599999	-0.01	-0.44	2.27	2.2799999	2.23	10800
1722893400	2.27	0.03	1.34	2.17	2.3	2.16	57300
1722634200	2.24	-0.03	-1.32	2.25	2.31	2.23	14300
1722547800	2.27	-0.01	-0.44	2.29	2.35	2.24	38900
1722461400	2.2799999	0.02	0.88	2.25	2.3	2.25	14900
1722374940	2.2599999	-0.01	-0.44	2.27	2.27	2.24	27800
1722288600	2.27	-0.04	-1.73	2.31	2.31	2.2599999	10700
1722029400	2.31	0.06	2.67	2.25	2.31	2.25	11800
1721943000	2.25	-0.04	-1.75	2.2799999	2.31	2.24	20100
1721856600	2.29	-0.05	-2.14	2.41	2.41	2.2799999	54500
1721770140	2.34	0.06	2.63	2.29	2.38	2.29	52800
1721683800	2.2799999	0.01	0.44	2.2799999	2.3	2.24	13300
1721424600	2.27	0.01	0.44	2.2799999	2.3	2.23	14300
1721338200	2.2599999	-0.13	-5.44	2.39	2.39	2.25	42400
1721251800	2.39	0	0.00	2.39	2.41	2.32	73000
1721165340	2.39	-0.01	-0.42	2.36	2.45	2.34	98600
1721079000	2.4	0.05	2.13	2.35	2.45	2.34	42900
1720819800	2.35	0.05	2.17	2.3	2.38	2.25	47300

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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