Unity Software Inc BDR (U2ST34)

U2ST34
🏛️ Brasilien →
11.39
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 41.01 41.83 40.52 41.13 0.1M
2021-12-29 40.65 41.70 39.76 40.84 0.0M
2021-12-28 42.13 42.57 40.05 40.52 0.0M
2021-12-27 42.21 42.25 41.00 41.98 0.0M
2021-12-23 41.70 41.83 40.25 41.62 0.0M
2021-12-22 42.08 42.40 40.90 41.00 0.0M
2021-12-21 40.06 41.94 40.06 41.83 0.0M
2021-12-20 40.00 40.06 38.05 40.06 0.0M
2021-12-17 37.76 39.73 37.00 39.32 0.0M
2021-12-16 40.68 41.53 37.77 38.20 0.0M
2021-12-15 40.15 40.47 38.69 40.47 0.0M
2021-12-14 39.82 40.15 39.00 40.15 0.0M
2021-12-13 40.55 40.55 36.95 39.95 0.0M
2021-12-10 39.95 40.80 38.84 39.31 0.0M
2021-12-09 42.66 42.81 38.50 39.55 0.0M
2021-12-08 43.08 43.45 41.00 42.40 0.0M
2021-12-07 42.88 43.76 41.96 43.16 0.0M
2021-12-06 39.93 42.20 39.49 42.20 0.0M
2021-12-03 43.60 43.63 39.44 40.94 0.0M
2021-12-02 42.88 44.08 41.53 43.57 0.0M
2021-12-01 49.00 49.54 43.90 44.01 0.0M
2021-11-30 48.71 49.10 47.15 48.49 0.0M
2021-11-29 51.20 52.00 47.42 47.93 0.0M
2021-11-26 51.03 51.08 49.36 50.61 0.0M
2021-11-25 51.83 53.73 50.71 50.71 0.0M
2021-11-24 48.68 51.09 48.68 50.78 0.0M
2021-11-23 49.62 51.54 48.76 49.00 0.0M
2021-11-22 54.47 54.72 49.33 50.00 0.0M
2021-11-19 55.90 56.54 52.84 53.87 0.0M
2021-11-18 56.41 57.36 55.80 56.47 0.0M
2021-11-17 54.35 54.35 52.37 52.37 0.0M
2021-11-16 53.25 54.79 51.40 53.71 0.0M
2021-11-12 49.08 53.38 49.00 53.38 0.0M
2021-11-11 49.60 51.33 48.85 50.06 0.0M
2021-11-10 48.15 51.00 43.37 49.60 0.0M
2021-11-09 46.22 48.20 44.47 47.67 0.0M
2021-11-08 42.10 46.00 42.10 44.64 0.0M
2021-11-05 42.60 42.60 41.67 42.10 0.0M
2021-11-04 42.24 43.00 41.83 42.70 0.0M
2021-11-03 42.01 42.01 40.97 41.59 0.0M
2021-11-01 42.65 43.21 42.01 42.01 0.0M
2021-10-29 42.06 43.17 41.91 43.17 0.0M
2021-10-28 40.95 42.03 40.55 41.80 0.0M
2021-10-27 39.75 40.78 39.71 40.50 0.0M
2021-10-26 41.79 41.79 40.59 41.61 0.0M
2021-10-25 41.00 41.00 40.35 40.75 0.0M
2021-10-22 42.45 42.45 41.00 41.00 0.0M
2021-10-21 41.12 42.03 41.12 41.66 0.0M
2021-10-20 41.53 41.53 39.13 39.54 0.0M
2021-10-19 41.19 41.49 40.73 41.49 0.0M
2021-10-18 38.90 40.73 38.90 40.44 0.0M
2021-10-15 39.00 39.20 38.60 38.92 0.0M
2021-10-14 38.55 39.24 38.55 38.90 0.0M
2021-10-13 38.76 39.33 38.38 38.38 0.0M
2021-10-11 36.98 38.38 36.98 38.38 0.0M
2021-10-08 37.78 38.32 37.68 38.13 0.0M
2021-10-07 37.16 37.61 37.16 37.61 0.0M
2021-10-06 35.23 36.05 35.23 36.05 0.0M
2021-10-05 34.10 35.23 34.00 35.23 0.0M
2021-10-04 33.51 33.51 32.27 32.99 0.0M
2021-10-01 34.00 34.19 33.33 34.10 0.0M
2021-09-30 34.72 34.91 33.00 34.91 0.0M
2021-09-29 34.89 35.28 34.00 34.43 0.0M
2021-09-28 37.67 37.67 34.60 34.89 0.0M
2021-09-27 37.60 37.60 36.80 37.30 0.0M
2021-09-24 39.00 39.00 36.90 38.31 0.1M
2021-09-23 37.79 38.40 37.50 38.40 0.0M
2021-09-22 35.45 35.45 35.45 35.45 0.0M
2021-09-21 35.15 35.15 35.15 35.15 0.0M
2021-09-20 34.72 34.72 33.70 34.31 0.0M
2021-09-17 36.78 36.78 36.78 36.78 0.0M
2021-09-16 35.62 36.02 35.25 36.02 0.0M
2021-09-15 33.84 34.95 33.84 34.95 0.0M
2021-09-14 35.42 35.42 34.51 35.00 0.0M
2021-09-13 34.91 34.91 34.23 34.54 0.0M
2021-09-10 35.99 35.99 35.99 35.99 0.0M
2021-09-09 35.56 35.56 35.56 35.56 0.0M
2021-09-08 35.77 35.77 35.77 35.77 0.0M
2021-09-06 35.30 36.08 35.30 36.08 0.0M
2021-09-02 34.25 34.88 34.10 34.87 0.0M
2021-09-01 33.11 33.11 32.56 32.56 0.0M
2021-08-31 33.00 33.00 33.00 33.00 0.0M
2021-08-30 32.26 33.00 32.26 33.00 0.0M
2021-08-27 32.05 32.43 32.05 32.43 0.0M
2021-08-25 32.54 32.74 32.54 32.74 0.0M
2021-08-24 33.20 33.20 32.98 32.98 0.0M
2021-08-23 33.40 33.46 33.40 33.46 0.0M
2021-08-20 32.32 33.05 32.32 33.05 0.0M
2021-08-19 32.03 32.32 32.03 32.32 0.0M
2021-08-17 32.56 32.56 32.56 32.56 0.0M
2021-08-16 33.46 33.46 32.50 32.65 0.0M
2021-08-13 33.20 33.89 33.20 33.89 0.0M
2021-08-12 31.41 33.46 31.41 33.46 0.0M
2021-08-11 30.21 31.75 30.21 31.75 0.0M
2021-08-10 28.33 28.33 28.33 28.33 0.0M
2021-08-09 28.53 29.01 28.53 29.01 0.0M
2021-08-06 28.65 28.65 28.50 28.50 0.0M
2021-08-05 28.45 28.89 28.45 28.89 0.0M
2021-08-04 27.04 28.61 27.04 28.61 0.0M
2021-08-02 27.14 28.06 27.14 28.06 0.0M
2021-07-29 28.06 28.60 28.06 28.60 0.0M
2021-07-28 26.64 28.05 26.64 28.05 0.0M
2021-07-26 26.93 26.93 26.93 26.93 0.0M
2021-07-23 27.66 27.66 27.27 27.27 0.0M
2021-07-22 26.94 26.94 26.94 26.94 0.0M
2021-07-20 25.88 26.03 25.88 26.03 0.0M
2021-07-13 27.22 27.22 27.22 27.22 0.0M
2021-07-06 27.87 27.87 27.87 27.87 0.0M
2021-07-02 26.90 26.90 26.90 26.90 0.0M
2021-06-30 27.50 27.95 27.50 27.95 0.0M
2021-06-25 27.74 27.74 27.74 27.74 0.0M
2021-06-24 28.67 28.67 28.67 28.67 0.0M
2021-06-22 27.98 27.98 27.50 27.50 0.0M
2021-06-21 27.33 27.33 27.33 27.33 0.0M
2021-06-18 26.81 26.87 26.81 26.87 0.0M
2021-06-17 26.11 26.11 25.72 25.72 0.0M
2021-06-16 24.45 24.58 24.45 24.58 0.0M
2021-06-15 25.25 25.25 24.68 24.68 0.0M
2021-06-14 25.88 26.00 25.88 26.00 0.0M
2021-06-10 25.50 25.50 25.50 25.50 0.0M
2021-06-09 24.65 25.35 24.65 25.35 0.0M
2021-06-07 24.68 24.68 24.68 24.68 0.0M
2021-06-04 23.70 24.18 23.70 24.18 0.0M
2021-06-02 23.85 23.85 23.85 23.85 0.0M
2021-05-27 25.28 25.47 25.28 25.47 0.0M
2021-05-26 25.55 25.55 25.55 25.55 0.0M
2021-05-21 24.38 25.26 24.38 25.26 0.0M
2021-05-20 24.38 24.38 24.38 24.38 0.0M
2021-05-18 23.52 23.52 23.52 23.52 0.0M
2021-05-14 22.84 22.84 22.84 22.84 0.0M
2021-05-12 22.35 22.74 22.07 22.74 0.0M
2021-05-11 20.90 22.07 20.90 22.07 0.0M
2021-05-10 21.70 21.83 21.50 21.50 0.0M
2021-05-07 24.10 24.10 23.65 23.65 0.0M
2021-05-06 23.10 23.29 23.10 23.18 0.0M
2021-05-05 25.11 25.11 25.11 25.11 0.0M
2021-05-04 25.70 25.70 25.70 25.70 0.0M
2021-05-03 26.65 26.67 26.65 26.66 0.0M
2021-04-30 27.62 27.80 27.62 27.80 0.0M
2021-04-29 28.24 28.24 27.90 27.90 0.0M
2021-04-28 28.56 28.56 28.40 28.40 0.0M
2021-04-27 28.48 28.59 28.48 28.59 0.0M
2021-04-26 28.80 28.88 28.80 28.88 0.0M
2021-04-23 28.18 28.18 28.18 28.18 0.0M
2021-04-22 27.65 27.65 27.65 27.65 0.0M
2021-04-20 27.40 27.40 27.00 27.00 0.0M
2021-04-19 27.90 27.90 27.40 27.40 0.0M
2021-04-16 28.06 28.25 28.06 28.25 0.0M
2021-04-15 28.61 28.90 28.61 28.90 0.0M
2021-04-14 29.20 29.20 29.20 29.20 0.0M
2021-04-13 29.00 29.00 29.00 29.00 0.0M
2021-04-12 28.00 28.00 28.00 28.00 0.0M
2021-04-09 27.50 27.50 27.50 27.50 0.0M
2021-04-08 27.80 27.80 27.80 27.80 0.0M
2021-04-07 27.75 27.75 27.75 27.75 0.0M
2021-04-06 28.85 28.85 28.85 28.85 0.0M