Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.660	2.700	2.600	2.670	2.296	66,000
2023-08-29	2.630	2.700	2.600	2.660	2.288	58,100
2023-08-28	2.590	2.640	2.580	2.630	2.262	19,200
2023-08-25	2.670	2.670	2.570	2.580	2.219	59,000
2023-08-24	2.680	2.760	2.650	2.670	2.296	45,300
2023-08-23	2.680	2.700	2.620	2.680	2.305	67,300
2023-08-22	2.680	2.720	2.620	2.670	2.296	60,800
2023-08-21	2.660	2.680	2.650	2.670	2.296	6,900
2023-08-18	2.650	2.700	2.650	2.670	2.296	25,000
2023-08-17	2.770	2.820	2.630	2.640	2.271	96,400
2023-08-16	2.820	2.860	2.700	2.770	2.382	67,500
2023-08-15	2.910	2.970	2.730	2.830	2.434	177,900
2023-08-14	3.060	3.060	2.940	3.000	2.580	41,800
2023-08-11	3.040	3.060	3.020	3.030	2.606	19,400
2023-08-10	3.050	3.080	3.000	3.070	2.640	16,800
2023-08-09	3.150	3.150	3.010	3.010	2.589	31,700
2023-08-08	3.090	3.100	3.060	3.100	2.666	9,500
2023-08-07	3.120	3.140	3.000	3.140	2.701	68,000
2023-08-04	3.120	3.120	3.010	3.120	2.683	24,000
2023-08-03	3.100	3.140	3.010	3.100	2.666	88,100
2023-08-02	3.060	3.100	3.030	3.100	2.666	14,700
2023-08-01	3.150	3.150	3.020	3.060	2.632	42,500
2023-07-31	3.040	3.150	2.950	3.150	2.709	81,900
2023-07-28	3.040	3.080	2.840	3.080	2.649	141,900
2023-07-27	2.890	3.050	2.860	3.040	2.615	137,600
2023-07-26	2.900	2.900	2.870	2.890	2.486	4,700
2023-07-25	2.860	2.900	2.850	2.890	2.486	37,400
2023-07-24	2.860	2.880	2.840	2.850	2.451	15,400
2023-07-21	2.990	3.010	2.830	2.830	2.434	97,000
2023-07-20	3.010	3.010	2.910	3.010	2.589	15,100
2023-07-19	2.980	3.010	2.890	3.010	2.589	21,700
2023-07-18	2.970	3.010	2.910	2.980	2.563	13,500
2023-07-17	2.920	3.020	2.880	2.950	2.537	94,200
2023-07-14	2.940	2.950	2.810	2.920	2.511	32,400
2023-07-13	2.890	2.950	2.870	2.940	2.529	42,400
2023-07-12	2.870	2.900	2.820	2.900	2.494	70,800
2023-07-11	2.830	2.870	2.810	2.870	2.468	9,100
2023-07-10	2.850	2.870	2.800	2.830	2.434	22,300
2023-07-07	2.860	2.880	2.830	2.840	2.443	18,800
2023-07-06	2.780	2.870	2.780	2.860	2.460	6,700
2023-07-05	2.780	2.880	2.780	2.820	2.425	44,800
2023-07-04	2.820	2.840	2.770	2.780	2.391	10,700
2023-07-03	2.800	2.840	2.760	2.790	2.400	33,900
2023-06-30	2.720	2.850	2.710	2.800	2.408	27,300
2023-06-29	2.660	2.720	2.660	2.720	2.339	25,600
2023-06-28	2.730	2.730	2.650	2.660	2.288	7,800
2023-06-27	2.800	2.800	2.600	2.680	2.305	144,700
2023-06-26	2.830	2.880	2.730	2.730	2.348	46,800
2023-06-23	2.880	2.880	2.780	2.830	2.434	37,400
2023-06-22	2.840	2.900	2.800	2.880	2.477	35,100
2023-06-21	2.800	2.860	2.790	2.860	2.460	6,300
2023-06-20	2.850	2.880	2.800	2.800	2.408	18,200
2023-06-19	2.840	2.900	2.810	2.850	2.451	11,300
2023-06-16	2.720	2.830	2.700	2.810	2.417	58,700
2023-06-15	2.740	2.800	2.710	2.710	2.331	32,900
2023-06-14	2.780	2.800	2.710	2.740	2.357	27,300
2023-06-13	2.810	2.840	2.790	2.800	2.408	11,300
2023-06-12	2.820	2.860	2.780	2.810	2.417	26,900
2023-06-09	2.780	2.820	2.780	2.780	2.391	34,400
2023-06-07	2.800	2.800	2.690	2.790	2.400	10,700

← NewerPage 14 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.