Unicasa Indústria de Móveis S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	2.290	2.290	2.260	2.290	2.101	10,000
2024-08-15	2.280	2.290	2.230	2.290	2.101	19,800
2024-08-14	2.240	2.280	2.220	2.280	2.092	36,100
2024-08-13	2.290	2.320	2.200	2.210	2.028	52,900
2024-08-12	2.240	2.340	2.230	2.290	2.101	47,600
2024-08-09	2.280	2.280	2.210	2.220	2.037	36,100
2024-08-08	2.260	2.290	2.250	2.270	2.083	13,200
2024-08-07	2.270	2.320	2.270	2.270	2.083	22,900
2024-08-06	2.270	2.280	2.230	2.240	2.055	10,800
2024-08-05	2.170	2.300	2.160	2.270	2.083	57,300
2024-08-02	2.250	2.310	2.230	2.240	2.055	14,300
2024-08-01	2.290	2.350	2.240	2.250	2.064	38,900
2024-07-31	2.250	2.300	2.250	2.280	2.092	14,900
2024-07-30	2.270	2.270	2.240	2.240	2.055	27,800
2024-07-29	2.310	2.310	2.260	2.270	2.083	10,700
2024-07-26	2.250	2.310	2.250	2.310	2.119	11,800
2024-07-25	2.280	2.310	2.240	2.250	2.064	20,100
2024-07-24	2.410	2.410	2.280	2.280	2.092	54,500
2024-07-23	2.290	2.380	2.290	2.380	2.184	52,800
2024-07-22	2.280	2.300	2.240	2.300	2.110	13,300
2024-07-19	2.280	2.300	2.230	2.270	2.083	14,300
2024-07-18	2.390	2.390	2.250	2.250	2.064	42,400
2024-07-17	2.390	2.410	2.320	2.390	2.193	73,000
2024-07-16	2.360	2.450	2.340	2.420	2.220	98,600
2024-07-15	2.350	2.450	2.340	2.420	2.220	42,900
2024-07-12	2.300	2.380	2.250	2.380	2.184	47,100
2024-07-11	2.250	2.300	2.230	2.300	2.110	102,900
2024-07-10	2.250	2.270	2.230	2.250	2.064	25,500
2024-07-09	2.250	2.270	2.210	2.250	2.064	18,200
2024-07-08	2.230	2.280	2.200	2.270	2.083	52,700
2024-07-05	2.300	2.310	2.200	2.210	2.028	70,200
2024-07-04	2.220	2.290	2.200	2.280	2.092	34,700
2024-07-03	2.170	2.220	2.170	2.200	2.018	25,800
2024-07-02	2.170	2.220	2.150	2.150	1.973	33,700
2024-07-01	2.160	2.260	2.150	2.170	1.991	35,300
2024-06-28	2.160	2.160	2.130	2.150	1.973	31,200
2024-06-27	2.140	2.160	2.120	2.160	1.982	15,800
2024-06-26	2.160	2.170	2.070	2.080	1.908	41,200
2024-06-25	2.160	2.170	2.120	2.160	1.982	15,200
2024-06-24	2.140	2.180	2.130	2.160	1.982	19,300
2024-06-21	2.190	2.190	2.130	2.130	1.954	29,200
2024-06-20	2.180	2.190	2.160	2.190	2.009	13,900
2024-06-19	2.210	2.210	2.140	2.180	2.000	24,900
2024-06-18	2.160	2.180	2.160	2.180	2.000	8,700
2024-06-17	2.170	2.190	2.140	2.160	1.982	43,800
2024-06-14	2.160	2.220	2.160	2.160	1.982	33,800
2024-06-13	2.180	2.230	2.150	2.160	1.982	65,500
2024-06-12	2.250	2.250	2.150	2.180	2.000	100,600
2024-06-11	2.200	2.250	2.180	2.250	2.064	19,200
2024-06-10	2.190	2.230	2.150	2.170	1.991	56,300
2024-06-07	2.260	2.260	2.150	2.170	1.991	124,300
2024-06-06	2.300	2.300	2.240	2.260	2.073	33,700
2024-06-05	2.310	2.310	2.240	2.280	2.092	37,000
2024-06-04	2.290	2.310	2.290	2.300	2.110	28,500
2024-06-03	2.290	2.330	2.280	2.290	2.101	9,400
2024-05-31	2.350	2.350	2.270	2.270	2.083	47,700
2024-05-29	2.320	2.350	2.280	2.340	2.147	41,200
2024-05-28	2.320	2.350	2.280	2.330	2.138	52,800
2024-05-27	2.340	2.350	2.320	2.320	2.129	8,300
2024-05-24	2.370	2.370	2.340	2.340	2.147	11,300

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-05	0.1816 BRL
2023-12-06	0.2009 BRL
2022-12-06	0.1816 BRL
2021-12-16	0.1079 BRL
2021-05-11	0.1058 BRL
2020-12-04	0.1074 BRL
2020-08-05	0.1828 BRL
2020-04-24	0.1828 BRL
2020-02-05	0.3672 BRL
2019-12-16	0.0757 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.