Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.650	2.690	2.620	2.690	2.468	83,700
2024-02-26	2.630	2.650	2.610	2.610	2.395	7,500
2024-02-23	2.650	2.650	2.620	2.630	2.413	14,200
2024-02-22	2.640	2.730	2.630	2.630	2.413	11,400
2024-02-21	2.670	2.700	2.630	2.640	2.422	21,800
2024-02-20	2.640	2.720	2.620	2.630	2.413	84,900
2024-02-19	2.630	2.660	2.630	2.640	2.422	4,900
2024-02-16	2.730	2.750	2.630	2.630	2.413	41,300
2024-02-15	2.650	2.730	2.640	2.640	2.422	65,400
2024-02-14	2.640	2.690	2.620	2.650	2.431	4,100
2024-02-09	2.640	2.690	2.620	2.650	2.431	13,200
2024-02-08	2.640	2.690	2.640	2.640	2.422	13,400
2024-02-07	2.720	2.730	2.610	2.640	2.422	143,800
2024-02-06	2.750	2.750	2.700	2.720	2.496	13,900
2024-02-05	2.750	2.810	2.700	2.700	2.477	67,200
2024-02-02	2.870	2.890	2.750	2.750	2.523	11,200
2024-02-01	2.840	2.900	2.750	2.880	2.642	17,400
2024-01-31	2.780	2.830	2.720	2.830	2.596	25,600
2024-01-30	2.810	2.810	2.700	2.700	2.477	11,500
2024-01-29	2.790	2.810	2.720	2.810	2.578	14,700
2024-01-26	2.840	2.840	2.690	2.810	2.578	127,500
2024-01-25	2.750	2.850	2.750	2.850	2.615	10,200
2024-01-24	2.860	2.860	2.740	2.760	2.532	26,000
2024-01-23	2.670	2.890	2.670	2.890	2.651	60,400
2024-01-22	2.690	2.750	2.670	2.670	2.450	32,400
2024-01-19	2.690	2.790	2.660	2.720	2.496	71,100
2024-01-18	2.660	2.710	2.620	2.680	2.459	81,700
2024-01-17	2.670	2.700	2.660	2.680	2.459	19,800
2024-01-16	2.670	2.710	2.660	2.660	2.440	31,800
2024-01-15	2.660	2.700	2.660	2.660	2.440	33,600
2024-01-12	2.670	2.670	2.640	2.650	2.431	14,000
2024-01-11	2.680	2.680	2.630	2.670	2.450	27,100
2024-01-10	2.700	2.700	2.660	2.680	2.459	11,200
2024-01-09	2.700	2.700	2.660	2.700	2.477	17,200
2024-01-08	2.670	2.700	2.650	2.660	2.440	15,400
2024-01-05	2.650	2.690	2.650	2.660	2.440	9,800
2024-01-04	2.680	2.680	2.640	2.650	2.431	26,400
2024-01-03	2.650	2.690	2.650	2.680	2.459	42,200
2024-01-02	2.650	2.690	2.650	2.650	2.431	26,600
2023-12-28	2.680	2.710	2.630	2.630	2.413	50,400
2023-12-27	2.740	2.740	2.680	2.680	2.459	30,700
2023-12-26	2.730	2.740	2.700	2.700	2.477	17,100
2023-12-22	2.750	2.750	2.700	2.700	2.477	20,800
2023-12-21	2.690	2.730	2.690	2.720	2.496	9,400
2023-12-20	2.680	2.720	2.670	2.680	2.459	21,400
2023-12-19	2.690	2.700	2.660	2.680	2.459	30,600
2023-12-18	2.720	2.750	2.670	2.680	2.459	77,800
2023-12-15	2.770	2.770	2.720	2.720	2.496	11,400
2023-12-14	2.700	2.770	2.700	2.750	2.523	29,600
2023-12-13	2.750	2.790	2.690	2.730	2.505	51,800
2023-12-12	2.800	2.800	2.720	2.730	2.505	39,300
2023-12-11	2.850	2.890	2.770	2.780	2.551	55,100
2023-12-08	2.850	2.900	2.770	2.900	2.661	115,300
2023-12-07	2.890	2.890	2.680	2.810	2.578	122,400
2023-12-06	3.230	3.280	3.030	3.100	2.844	206,400
2023-12-05	3.200	3.280	3.110	3.210	2.761	178,000
2023-12-04	2.950	3.260	2.950	3.160	2.718	272,200
2023-12-01	2.630	2.990	2.630	2.900	2.494	168,000
2023-11-30	2.680	2.710	2.620	2.620	2.253	32,300
2023-11-29	2.750	2.750	2.670	2.670	2.296	14,900

← NewerPage 12 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.