Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	2.790	2.800	2.720	2.760	2.374	14,100
2023-06-02	2.700	2.770	2.700	2.770	2.382	15,900
2023-06-01	2.630	2.690	2.560	2.690	2.314	45,600
2023-05-31	2.590	2.620	2.530	2.620	2.253	8,300
2023-05-30	2.570	2.620	2.530	2.620	2.253	68,300
2023-05-29	2.560	2.610	2.550	2.580	2.219	76,100
2023-05-26	2.600	2.600	2.520	2.560	2.202	11,400
2023-05-25	2.480	2.590	2.470	2.560	2.202	36,900
2023-05-24	2.490	2.520	2.470	2.470	2.124	22,700
2023-05-23	2.490	2.520	2.470	2.480	2.133	14,300
2023-05-22	2.510	2.570	2.490	2.490	2.142	10,100
2023-05-19	2.500	2.580	2.480	2.500	2.150	24,500
2023-05-18	2.400	2.500	2.380	2.490	2.142	100,000
2023-05-17	2.430	2.440	2.400	2.400	2.064	10,500
2023-05-16	2.370	2.410	2.360	2.410	2.073	6,000
2023-05-15	2.360	2.390	2.360	2.390	2.056	8,300
2023-05-12	2.410	2.440	2.330	2.360	2.030	115,000
2023-05-11	2.440	2.440	2.370	2.410	2.073	17,300
2023-05-10	2.440	2.440	2.400	2.430	2.090	10,400
2023-05-09	2.430	2.480	2.360	2.440	2.099	76,700
2023-05-08	2.380	2.430	2.380	2.430	2.090	7,700
2023-05-05	2.400	2.430	2.340	2.380	2.047	15,500
2023-05-04	2.400	2.400	2.310	2.400	2.064	40,200
2023-05-03	2.380	2.390	2.330	2.390	2.056	32,200
2023-05-02	2.360	2.380	2.340	2.360	2.030	11,200
2023-04-28	2.330	2.360	2.320	2.340	2.013	14,800
2023-04-27	2.390	2.390	2.280	2.320	1.995	79,400
2023-04-26	2.390	2.390	2.380	2.380	2.047	6,800
2023-04-25	2.430	2.430	2.330	2.390	2.056	63,200
2023-04-24	2.390	2.410	2.360	2.410	2.073	22,000
2023-04-20	2.370	2.390	2.360	2.380	2.047	8,700
2023-04-19	2.370	2.410	2.360	2.360	2.030	10,100
2023-04-18	2.430	2.430	2.390	2.390	2.056	13,600
2023-04-17	2.500	2.530	2.390	2.400	2.064	60,500
2023-04-14	2.490	2.500	2.460	2.500	2.150	2,800
2023-04-13	2.500	2.510	2.450	2.450	2.107	11,000
2023-04-12	2.450	2.510	2.420	2.500	2.150	27,400
2023-04-11	2.410	2.480	2.380	2.450	2.107	57,400
2023-04-10	2.390	2.410	2.330	2.360	2.030	11,400
2023-04-05	2.370	2.430	2.320	2.420	2.081	66,000
2023-04-04	2.400	2.430	2.330	2.390	2.056	51,100
2023-04-03	2.370	2.430	2.370	2.400	2.064	4,900
2023-03-31	2.440	2.440	2.380	2.420	2.081	27,000
2023-03-30	2.390	2.450	2.380	2.410	2.073	41,400
2023-03-29	2.410	2.420	2.360	2.390	2.056	9,800
2023-03-28	2.380	2.410	2.340	2.390	2.056	16,100
2023-03-27	2.390	2.390	2.320	2.380	2.047	10,700
2023-03-24	2.310	2.360	2.310	2.360	2.030	28,700
2023-03-23	2.390	2.450	2.300	2.330	2.004	94,700
2023-03-22	2.430	2.430	2.400	2.400	2.064	8,200
2023-03-21	2.420	2.420	2.370	2.390	2.056	23,700
2023-03-20	2.380	2.420	2.380	2.420	2.081	6,400
2023-03-17	2.460	2.460	2.380	2.380	2.047	84,500
2023-03-16	2.450	2.490	2.410	2.410	2.073	12,000
2023-03-15	2.460	2.490	2.450	2.450	2.107	5,700
2023-03-14	2.570	2.570	2.440	2.460	2.116	28,500
2023-03-13	2.500	2.550	2.460	2.540	2.185	6,700
2023-03-10	2.570	2.640	2.540	2.540	2.185	45,000
2023-03-09	2.500	2.660	2.500	2.570	2.210	60,200
2023-03-08	2.530	2.540	2.460	2.500	2.150	22,800

← NewerPage 15 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.