Unicasa Ind Moveis SA Historical Data - UCAS3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

2.11

0.01

( 0.48% )

Updated: 01:51:09

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.47619047619	2.1	2.15	2.08	33000	2.12248485	CS
4	-0.06	-2.76497695853	2.17	2.2	2.08	26406	2.14137808	CS
12	-0.14	-6.22222222222	2.25	2.32	2.08	21666	2.17674916	CS
26	-0.23	-9.82905982906	2.34	2.45	2.07	29340	2.22998018	CS
52	-0.57	-21.2686567164	2.68	3.28	2.07	40252	2.51116184	CS
156	-2.15	-50.4694835681	4.26	4.71	2.07	47600	2.79076832	CS
260	-2.81	-57.1138211382	4.92	6.74	2.07	107114	4.24429956	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
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

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