Unity Software Inc BDR (U2ST34)

U2ST34
🏛️ Brésil →
11.39
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-29 6.90 7.61 6.89 7.61 0.0M
2022-12-28 7.03 7.03 6.85 6.94 0.0M
2022-12-27 7.22 7.28 6.99 7.03 0.0M
2022-12-26 7.33 7.37 7.33 7.37 0.0M
2022-12-23 6.91 7.12 6.86 7.12 0.0M
2022-12-22 7.26 7.26 6.78 6.94 0.0M
2022-12-21 7.28 7.48 7.28 7.45 0.0M
2022-12-20 7.35 7.37 7.12 7.28 0.0M
2022-12-19 7.73 7.73 7.31 7.37 0.0M
2022-12-16 7.90 7.90 7.54 7.64 0.0M
2022-12-15 8.49 8.49 7.74 7.90 0.0M
2022-12-14 8.03 8.95 8.03 8.59 0.0M
2022-12-13 9.88 10.00 8.72 8.95 0.0M
2022-12-12 8.88 9.07 8.84 8.84 0.0M
2022-12-09 9.28 9.28 8.93 8.97 0.0M
2022-12-08 8.80 9.35 8.70 9.35 0.0M
2022-12-07 8.90 8.98 8.83 8.91 0.0M
2022-12-06 10.07 10.07 8.94 9.04 0.0M
2022-12-05 10.71 11.00 10.07 10.07 0.0M
2022-12-02 10.61 10.79 9.97 10.71 0.0M
2022-12-01 10.30 10.61 10.24 10.61 0.0M
2022-11-30 9.68 10.20 9.59 10.07 0.0M
2022-11-29 9.58 10.05 9.50 9.59 0.0M
2022-11-28 9.59 9.73 9.28 9.47 0.0M
2022-11-25 9.60 9.76 9.51 9.60 0.0M
2022-11-24 9.90 10.29 7.83 8.08 0.0M
2022-11-23 9.00 9.81 8.91 9.70 0.0M
2022-11-22 8.70 8.91 8.61 8.91 0.0M
2022-11-21 9.30 9.30 8.47 8.47 0.0M
2022-11-18 9.16 9.38 9.01 9.25 0.0M
2022-11-17 8.75 9.47 8.64 9.15 0.0M
2022-11-16 9.40 9.52 8.89 8.90 0.0M
2022-11-14 8.77 8.93 8.34 8.76 0.0M
2022-11-11 7.41 8.74 7.18 8.65 0.0M
2022-11-10 7.28 7.55 7.10 7.41 0.0M
2022-11-09 6.15 6.15 5.55 5.59 0.0M
2022-11-08 6.44 6.44 6.00 6.15 0.0M
2022-11-07 6.53 6.53 6.16 6.36 0.0M
2022-11-04 6.90 6.90 6.32 6.53 0.0M
2022-11-03 6.85 7.05 6.76 6.76 0.0M
2022-11-01 7.70 8.04 7.24 7.42 0.0M
2022-10-31 7.72 7.83 7.50 7.62 0.0M
2022-10-28 7.60 7.72 7.45 7.72 0.0M
2022-10-27 7.76 7.76 6.90 7.36 0.0M
2022-10-26 7.70 8.20 7.68 7.71 0.0M
2022-10-25 7.70 7.87 7.67 7.87 0.0M
2022-10-24 7.71 7.71 7.13 7.69 0.0M
2022-10-21 7.98 7.98 7.19 7.58 0.1M
2022-10-20 8.12 8.20 7.86 7.98 0.0M
2022-10-19 8.16 8.16 7.74 7.77 0.1M
2022-10-18 8.60 8.60 8.16 8.21 0.0M
2022-10-17 8.06 8.34 8.06 8.19 0.0M
2022-10-14 7.99 7.99 7.77 7.80 0.0M
2022-10-13 7.90 8.07 7.64 8.06 0.0M
2022-10-11 8.18 8.32 7.85 8.18 0.0M
2022-10-10 8.38 8.54 8.15 8.18 0.0M
2022-10-07 9.15 9.15 8.52 8.55 0.0M
2022-10-06 9.13 9.31 9.13 9.31 0.0M
2022-10-05 9.01 9.30 9.01 9.30 0.0M
2022-10-04 9.38 9.38 9.23 9.30 0.0M
2022-10-03 8.67 8.83 8.29 8.83 0.0M
2022-09-30 8.64 8.95 8.40 8.67 0.0M
2022-09-29 9.19 9.19 8.53 8.64 0.0M
2022-09-28 9.00 9.28 9.00 9.28 0.0M
2022-09-27 8.80 9.15 8.74 8.74 0.0M
2022-09-26 8.80 9.08 8.78 8.80 0.0M
2022-09-23 8.65 8.72 8.50 8.70 0.0M
2022-09-22 9.00 9.00 8.51 8.58 0.0M
2022-09-21 9.00 9.37 9.00 9.14 0.0M
2022-09-20 9.50 9.50 9.07 9.07 0.0M
2022-09-19 9.50 9.56 9.21 9.55 0.0M
2022-09-16 9.50 9.86 9.41 9.46 0.0M
2022-09-15 9.49 10.06 9.49 9.92 0.0M
2022-09-14 9.48 9.78 9.38 9.77 0.0M
2022-09-13 10.04 10.04 9.50 9.52 0.0M
2022-09-12 10.65 10.70 10.38 10.61 0.0M
2022-09-09 10.50 10.61 10.37 10.55 0.0M
2022-09-08 10.01 10.31 9.80 9.98 0.0M
2022-09-06 10.80 10.80 10.00 10.13 0.0M
2022-09-05 10.80 10.81 10.27 10.28 0.0M
2022-09-02 10.68 11.14 10.57 10.68 0.0M
2022-09-01 11.20 11.20 10.25 10.68 0.0M
2022-08-31 11.15 11.22 11.09 11.20 0.0M
2022-08-30 11.00 11.00 10.80 10.98 0.0M
2022-08-29 11.67 11.72 11.24 11.32 0.0M
2022-08-26 12.60 12.60 11.16 11.31 0.0M
2022-08-25 12.15 12.31 12.14 12.31 0.0M
2022-08-24 11.56 11.94 11.56 11.70 0.0M
2022-08-23 11.66 11.93 11.44 11.45 0.0M
2022-08-22 11.99 11.99 11.50 11.72 0.0M
2022-08-19 13.00 13.05 12.27 12.45 0.0M
2022-08-18 13.17 13.35 13.17 13.30 0.0M
2022-08-17 13.64 13.77 13.35 13.61 0.0M
2022-08-16 13.77 13.91 13.32 13.81 0.0M
2022-08-15 14.51 14.55 13.64 13.92 0.0M
2022-08-12 13.80 14.82 13.80 14.82 0.0M
2022-08-11 14.06 14.82 13.68 13.86 0.0M
2022-08-10 13.00 14.07 13.00 14.06 0.0M
2022-08-09 13.80 13.95 12.68 12.89 0.0M
2022-08-08 12.39 13.48 12.22 13.48 0.0M
2022-08-05 11.60 12.72 11.42 12.39 0.0M
2022-08-04 11.86 11.91 11.58 11.67 0.0M
2022-08-03 10.92 11.86 10.92 11.86 0.0M
2022-08-02 10.35 10.90 10.32 10.90 0.0M
2022-08-01 9.53 10.09 9.52 10.01 0.0M
2022-07-29 9.64 9.65 9.43 9.53 0.0M
2022-07-28 9.43 9.69 9.26 9.64 0.0M
2022-07-27 9.11 9.79 9.11 9.79 0.0M
2022-07-26 9.07 9.07 8.85 8.92 0.0M
2022-07-25 9.91 9.91 9.47 9.47 0.0M
2022-07-22 11.10 11.10 9.84 9.91 0.0M
2022-07-21 11.18 11.33 10.95 11.10 0.0M
2022-07-20 9.69 11.30 9.69 11.18 0.0M
2022-07-19 9.74 9.76 9.14 9.70 0.0M
2022-07-18 9.05 9.80 9.05 9.51 0.1M
2022-07-15 9.00 9.17 8.75 9.05 0.0M
2022-07-14 9.00 9.14 8.70 8.78 0.0M
2022-07-13 9.20 9.38 8.78 8.87 0.0M
2022-07-12 11.40 11.40 10.83 10.83 0.0M
2022-07-11 12.00 12.02 11.13 11.13 0.0M
2022-07-08 11.82 12.02 11.54 11.93 0.0M
2022-07-07 11.68 11.83 11.68 11.82 0.0M
2022-07-06 11.32 11.40 11.18 11.25 0.0M
2022-07-05 9.90 11.00 9.32 11.00 0.0M
2022-07-04 9.90 9.90 9.90 9.90 0.0M
2022-07-01 10.08 10.08 9.83 9.90 0.0M
2022-06-30 10.00 10.00 9.54 9.56 0.0M
2022-06-29 10.69 10.69 10.23 10.23 0.0M
2022-06-28 11.60 11.70 10.67 10.69 0.0M
2022-06-27 12.28 12.42 11.38 11.47 0.1M
2022-06-24 11.49 12.28 11.49 12.28 0.0M
2022-06-23 11.05 11.55 11.00 11.49 0.0M
2022-06-22 9.71 10.29 9.62 10.06 0.1M
2022-06-21 9.43 10.20 9.43 9.71 0.0M
2022-06-20 10.00 10.05 10.00 10.03 0.0M
2022-06-17 9.19 9.39 8.69 9.05 0.0M
2022-06-15 9.07 9.26 8.97 9.20 0.0M
2022-06-14 8.85 8.90 8.64 8.64 0.0M
2022-06-13 8.94 8.94 8.74 8.74 0.0M
2022-06-10 9.05 9.40 9.05 9.18 0.0M
2022-06-09 11.00 11.15 10.23 10.24 0.0M
2022-06-08 10.99 11.33 10.84 11.16 0.0M
2022-06-07 10.22 10.65 10.22 10.65 0.0M
2022-06-06 10.45 10.45 9.86 10.26 0.0M
2022-06-03 10.58 10.58 10.18 10.18 0.0M
2022-06-02 9.32 10.99 9.28 10.60 0.0M
2022-06-01 9.76 9.76 9.17 9.28 0.0M
2022-05-31 10.60 10.60 9.35 9.40 0.1M
2022-05-30 10.80 10.80 10.50 10.66 0.0M
2022-05-27 9.30 10.00 9.30 9.75 0.0M
2022-05-26 9.18 9.27 8.99 8.99 0.0M
2022-05-25 8.56 9.11 8.56 9.04 0.0M
2022-05-24 8.46 8.84 8.40 8.56 0.0M
2022-05-23 10.04 10.04 9.63 9.85 0.0M
2022-05-20 10.22 10.24 9.40 10.04 0.1M
2022-05-19 9.42 10.40 9.42 10.32 0.0M
2022-05-18 9.25 10.06 9.25 9.42 0.0M
2022-05-17 9.30 9.49 8.83 9.49 0.0M
2022-05-16 10.00 10.00 9.17 9.20 0.0M
2022-05-13 9.58 10.44 9.50 9.75 0.1M
2022-05-12 7.90 9.20 7.65 9.09 0.0M
2022-05-11 8.69 8.69 7.70 7.82 0.3M
2022-05-10 13.00 15.99 11.70 12.23 0.0M
2022-05-09 14.00 16.09 13.00 13.00 0.0M
2022-05-06 15.23 15.23 14.43 14.51 0.0M
2022-05-05 16.86 16.95 15.23 15.23 0.0M
2022-05-04 17.22 17.22 15.70 17.11 0.0M
2022-05-03 17.07 17.61 16.85 16.92 0.0M
2022-05-02 16.59 17.32 16.57 17.32 0.0M
2022-04-29 17.30 17.50 16.55 16.59 0.0M
2022-04-28 17.52 17.52 16.53 17.43 0.0M
2022-04-27 18.72 18.72 17.25 17.25 0.1M
2022-04-26 19.11 19.11 18.55 18.55 0.0M
2022-04-25 18.35 19.31 18.35 19.11 0.0M
2022-04-22 19.04 19.04 18.08 18.19 0.0M
2022-04-20 21.40 21.40 19.40 19.49 0.0M
2022-04-19 20.16 21.40 20.16 21.40 0.0M
2022-04-18 21.10 21.10 20.00 20.19 0.0M
2022-04-14 21.20 21.20 20.88 21.05 0.0M
2022-04-13 21.20 22.13 21.20 22.13 0.0M
2022-04-12 22.00 22.22 21.19 21.19 0.0M
2022-04-11 21.35 21.50 21.00 21.50 0.0M
2022-04-08 21.75 21.93 21.42 21.43 0.0M
2022-04-07 21.60 22.69 21.54 22.69 0.0M
2022-04-06 23.00 23.14 21.74 22.15 0.0M
2022-04-05 25.10 25.10 23.60 23.60 0.0M
2022-04-04 25.00 25.16 24.86 24.88 0.0M
2022-04-01 23.89 23.89 22.89 22.89 0.0M
2022-03-31 23.71 24.55 23.70 23.89 0.0M
2022-03-30 24.64 25.10 24.09 24.10 0.0M
2022-03-29 24.50 24.94 23.64 24.94 0.0M
2022-03-28 22.19 23.44 22.19 23.42 0.0M
2022-03-25 22.99 22.99 21.92 22.19 0.0M
2022-03-24 23.69 24.00 23.05 23.77 0.0M
2022-03-23 23.50 24.50 23.11 23.70 0.0M
2022-03-22 23.14 24.47 23.14 24.15 0.0M
2022-03-21 23.85 23.85 23.01 23.15 0.0M
2022-03-18 23.44 24.25 23.19 23.92 0.0M
2022-03-17 22.00 23.45 22.00 23.45 0.1M
2022-03-16 20.50 23.45 20.50 22.21 0.0M
2022-03-15 19.40 20.06 18.99 20.06 0.0M
2022-03-14 20.08 20.08 18.74 19.04 0.0M
2022-03-11 21.40 21.40 19.99 19.99 0.0M
2022-03-10 22.00 22.00 20.66 20.92 0.0M
2022-03-09 21.03 22.16 21.03 22.07 0.0M
2022-03-08 20.86 20.99 19.73 20.68 0.0M
2022-03-07 22.23 23.16 21.00 21.00 0.0M
2022-03-04 24.00 24.24 22.36 22.36 0.0M
2022-03-03 25.80 25.90 23.83 24.00 0.0M
2022-03-02 26.76 26.76 25.62 25.99 0.0M
2022-02-25 26.55 28.29 25.98 26.77 0.1M
2022-02-24 23.15 26.55 23.04 26.55 0.0M
2022-02-23 24.55 24.69 23.60 23.81 0.0M
2022-02-22 24.75 25.15 24.15 24.43 0.0M
2022-02-21 25.00 25.15 23.60 24.98 0.0M
2022-02-18 26.44 26.44 25.46 25.67 0.0M
2022-02-17 28.41 28.41 26.28 26.44 0.0M
2022-02-16 28.77 28.77 27.66 28.41 0.0M
2022-02-15 28.86 29.46 28.44 29.28 0.0M
2022-02-14 28.62 29.01 27.85 28.54 0.0M
2022-02-11 29.20 30.15 28.99 29.01 0.0M
2022-02-10 30.13 30.68 29.00 29.90 0.0M
2022-02-09 28.88 30.23 28.88 30.13 0.0M
2022-02-08 27.62 28.56 27.24 28.18 0.0M
2022-02-07 29.01 29.99 27.81 27.81 0.0M
2022-02-04 27.65 29.50 25.78 29.01 0.0M
2022-02-03 26.03 26.03 24.36 24.36 0.1M
2022-02-02 29.29 29.29 26.61 26.90 0.0M
2022-02-01 29.93 29.93 27.18 28.33 0.0M
2022-01-31 25.76 27.84 25.71 27.61 0.0M
2022-01-28 25.20 25.83 24.33 24.99 0.0M
2022-01-27 27.50 27.50 25.55 25.81 0.0M
2022-01-26 28.95 29.29 27.02 27.02 0.0M
2022-01-25 28.86 29.11 28.08 28.57 0.0M
2022-01-24 29.00 30.32 27.00 30.32 0.0M
2022-01-21 30.64 30.72 29.39 29.39 0.0M
2022-01-20 31.01 32.18 31.01 31.59 0.0M
2022-01-19 30.98 31.89 30.50 31.01 0.5M
2022-01-18 32.80 33.12 31.20 31.20 0.5M
2022-01-17 32.75 33.28 32.75 33.28 0.0M
2022-01-14 32.49 33.10 31.00 32.68 0.0M
2022-01-13 36.19 36.19 30.04 32.49 0.0M
2022-01-12 36.47 37.87 35.60 35.77 0.0M
2022-01-11 35.63 36.95 35.42 36.47 0.0M
2022-01-10 34.00 35.40 32.76 35.40 0.0M
2022-01-07 34.58 35.55 33.59 34.02 0.0M
2022-01-06 33.85 35.28 32.55 34.57 0.0M
2022-01-05 36.54 37.33 34.31 34.36 0.0M
2022-01-04 39.69 39.84 35.71 37.33 0.0M
2022-01-03 41.50 41.50 38.25 39.69 0.0M