Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	2.370	2.380	2.340	2.370	2.174	10,600
2024-05-22	2.340	2.380	2.340	2.370	2.174	26,600
2024-05-21	2.340	2.380	2.330	2.330	2.138	17,700
2024-05-20	2.380	2.380	2.340	2.340	2.147	13,400
2024-05-17	2.380	2.380	2.340	2.380	2.184	14,400
2024-05-16	2.360	2.380	2.350	2.370	2.174	24,800
2024-05-15	2.400	2.410	2.350	2.360	2.165	11,700
2024-05-14	2.410	2.480	2.350	2.350	2.156	154,800
2024-05-13	2.390	2.450	2.390	2.420	2.220	44,300
2024-05-10	2.460	2.470	2.400	2.450	2.248	34,300
2024-05-09	2.420	2.470	2.390	2.470	2.266	24,900
2024-05-08	2.450	2.470	2.430	2.440	2.239	9,000
2024-05-07	2.440	2.470	2.410	2.460	2.257	13,000
2024-05-06	2.440	2.440	2.370	2.440	2.239	24,400
2024-05-03	2.490	2.490	2.350	2.440	2.239	71,000
2024-05-02	2.460	2.510	2.370	2.450	2.248	147,000
2024-04-30	2.440	2.470	2.380	2.470	2.266	19,100
2024-04-29	2.360	2.440	2.340	2.440	2.239	23,800
2024-04-26	2.360	2.410	2.340	2.380	2.184	16,900
2024-04-25	2.380	2.390	2.340	2.360	2.165	21,700
2024-04-24	2.410	2.410	2.370	2.400	2.202	5,300
2024-04-23	2.350	2.410	2.350	2.410	2.211	14,900
2024-04-22	2.380	2.410	2.340	2.360	2.165	22,100
2024-04-19	2.420	2.420	2.330	2.360	2.165	98,500
2024-04-18	2.430	2.430	2.360	2.420	2.220	15,500
2024-04-17	2.450	2.450	2.360	2.430	2.229	45,500
2024-04-16	2.460	2.460	2.380	2.440	2.239	17,900
2024-04-15	2.500	2.500	2.390	2.470	2.266	93,000
2024-04-12	2.520	2.530	2.470	2.500	2.294	43,700
2024-04-11	2.660	2.670	2.500	2.520	2.312	260,900
2024-04-10	2.640	2.670	2.630	2.650	2.431	9,900
2024-04-09	2.630	2.660	2.620	2.650	2.431	19,700
2024-04-08	2.650	2.660	2.630	2.630	2.413	14,600
2024-04-05	2.660	2.670	2.640	2.650	2.431	8,600
2024-04-04	2.650	2.670	2.640	2.650	2.431	17,900
2024-04-03	2.650	2.650	2.620	2.650	2.431	8,600
2024-04-02	2.630	2.660	2.620	2.650	2.431	15,200
2024-04-01	2.680	2.700	2.640	2.640	2.422	19,600
2024-03-28	2.700	2.710	2.640	2.650	2.431	53,900
2024-03-27	2.680	2.700	2.620	2.700	2.477	76,600
2024-03-26	2.680	2.700	2.640	2.700	2.477	11,400
2024-03-25	2.700	2.720	2.630	2.630	2.413	14,400
2024-03-22	2.760	2.760	2.690	2.700	2.477	13,300
2024-03-21	2.640	2.770	2.640	2.770	2.541	31,600
2024-03-20	2.630	2.720	2.600	2.640	2.422	128,200
2024-03-19	2.640	2.680	2.610	2.630	2.413	28,600
2024-03-18	2.580	2.660	2.580	2.630	2.413	17,100
2024-03-15	2.650	2.700	2.570	2.570	2.358	90,000
2024-03-14	2.690	2.700	2.570	2.700	2.477	134,200
2024-03-13	2.550	2.700	2.530	2.700	2.477	208,100
2024-03-12	2.570	2.600	2.530	2.540	2.330	104,800
2024-03-11	2.630	2.630	2.540	2.570	2.358	52,300
2024-03-08	2.500	2.630	2.500	2.630	2.413	58,000
2024-03-07	2.520	2.540	2.470	2.480	2.275	194,300
2024-03-06	2.630	2.640	2.510	2.510	2.303	173,300
2024-03-05	2.640	2.670	2.550	2.590	2.376	102,000
2024-03-04	2.660	2.710	2.630	2.630	2.413	136,100
2024-03-01	2.660	2.740	2.650	2.670	2.450	33,300
2024-02-29	2.670	2.730	2.650	2.660	2.440	47,800
2024-02-28	2.690	2.720	2.640	2.680	2.459	16,300

← NewerPage 11 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.