Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	2.720	2.750	2.590	2.750	2.365	127,900
2023-11-27	2.720	2.720	2.610	2.720	2.339	12,100
2023-11-24	2.720	2.720	2.520	2.720	2.339	132,300
2023-11-23	2.740	2.740	2.660	2.720	2.339	24,900
2023-11-22	2.680	2.750	2.680	2.750	2.365	7,500
2023-11-21	2.780	2.780	2.620	2.750	2.365	37,400
2023-11-20	2.670	2.790	2.600	2.790	2.400	26,400
2023-11-17	2.650	2.740	2.600	2.670	2.296	138,300
2023-11-16	2.580	2.650	2.530	2.580	2.219	52,000
2023-11-14	2.650	2.650	2.550	2.590	2.228	35,100
2023-11-13	2.630	2.650	2.550	2.650	2.279	9,400
2023-11-10	2.650	2.650	2.550	2.600	2.236	11,700
2023-11-09	2.530	2.680	2.510	2.650	2.279	34,100
2023-11-08	2.500	2.630	2.500	2.610	2.245	56,000
2023-11-07	2.480	2.550	2.470	2.520	2.167	9,400
2023-11-06	2.520	2.560	2.490	2.490	2.142	18,000
2023-11-03	2.500	2.570	2.500	2.530	2.176	5,300
2023-11-01	2.500	2.590	2.450	2.450	2.107	47,200
2023-10-31	2.470	2.590	2.470	2.530	2.176	58,000
2023-10-30	2.470	2.520	2.470	2.510	2.159	25,500
2023-10-27	2.470	2.500	2.460	2.480	2.133	7,900
2023-10-26	2.450	2.500	2.450	2.480	2.133	6,500
2023-10-25	2.450	2.500	2.450	2.450	2.107	21,800
2023-10-24	2.420	2.470	2.420	2.460	2.116	23,800
2023-10-23	2.420	2.430	2.350	2.420	2.081	37,700
2023-10-20	2.460	2.460	2.420	2.420	2.081	24,500
2023-10-19	2.500	2.570	2.420	2.430	2.090	126,000
2023-10-18	2.530	2.570	2.500	2.500	2.150	35,100
2023-10-17	2.510	2.580	2.510	2.530	2.176	4,900
2023-10-16	2.580	2.580	2.530	2.530	2.176	16,500
2023-10-13	2.600	2.600	2.510	2.520	2.167	42,800
2023-10-11	2.530	2.650	2.530	2.600	2.236	70,100
2023-10-10	2.530	2.600	2.530	2.570	2.210	25,900
2023-10-09	2.510	2.510	2.490	2.510	2.159	22,200
2023-10-06	2.500	2.530	2.500	2.500	2.150	33,000
2023-10-05	2.550	2.550	2.520	2.520	2.167	8,800
2023-10-04	2.530	2.560	2.530	2.540	2.185	12,000
2023-10-03	2.540	2.570	2.530	2.540	2.185	15,500
2023-10-02	2.550	2.600	2.530	2.530	2.176	22,900
2023-09-29	2.540	2.560	2.540	2.540	2.185	26,600
2023-09-28	2.570	2.600	2.500	2.520	2.167	145,600
2023-09-27	2.590	2.650	2.520	2.580	2.219	43,400
2023-09-26	2.690	2.690	2.600	2.600	2.236	2,200
2023-09-25	2.600	2.690	2.580	2.670	2.296	21,900
2023-09-22	2.620	2.660	2.590	2.640	2.271	48,600
2023-09-21	2.680	2.680	2.620	2.620	2.253	12,900
2023-09-20	2.680	2.690	2.660	2.660	2.288	6,900
2023-09-19	2.620	2.750	2.590	2.750	2.365	65,200
2023-09-18	2.720	2.800	2.620	2.620	2.253	35,100
2023-09-15	2.710	2.740	2.680	2.710	2.331	17,700
2023-09-14	2.640	2.800	2.640	2.720	2.339	63,500
2023-09-13	2.600	2.690	2.570	2.630	2.262	58,400
2023-09-12	2.560	2.610	2.540	2.590	2.228	18,100
2023-09-11	2.600	2.620	2.560	2.560	2.202	1,688,000
2023-09-08	2.640	2.640	2.580	2.600	2.236	14,700
2023-09-06	2.640	2.670	2.590	2.640	2.271	34,600
2023-09-05	2.640	2.670	2.620	2.660	2.288	8,200
2023-09-04	2.660	2.720	2.640	2.640	2.271	36,200
2023-09-01	2.660	2.750	2.640	2.700	2.322	10,700
2023-08-31	2.690	2.690	2.590	2.660	2.288	88,100

← NewerPage 13 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.