Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	2.480	2.500	2.430	2.500	2.150	21,600
2023-03-06	2.400	2.490	2.400	2.470	2.124	25,800
2023-03-03	2.420	2.450	2.410	2.420	2.081	10,300
2023-03-02	2.360	2.470	2.360	2.420	2.081	15,900
2023-03-01	2.400	2.480	2.350	2.350	2.021	83,700
2023-02-28	2.420	2.490	2.400	2.400	2.064	18,700
2023-02-27	2.400	2.470	2.400	2.420	2.081	6,200
2023-02-24	2.380	2.450	2.350	2.450	2.107	30,400
2023-02-23	2.450	2.490	2.370	2.370	2.038	37,000
2023-02-22	2.450	2.450	2.350	2.420	2.081	89,400
2023-02-17	2.510	2.580	2.460	2.510	2.159	52,000
2023-02-16	2.550	2.660	2.480	2.500	2.150	85,100
2023-02-15	2.410	2.550	2.410	2.550	2.193	37,400
2023-02-14	2.450	2.500	2.400	2.450	2.107	37,300
2023-02-13	2.430	2.500	2.400	2.450	2.107	64,100
2023-02-10	2.420	2.560	2.350	2.400	2.064	208,100
2023-02-08	2.500	2.500	2.450	2.470	2.124	29,800
2023-02-07	2.520	2.650	2.490	2.490	2.142	25,100
2023-02-06	2.490	2.640	2.430	2.550	2.193	98,500
2023-02-03	2.450	2.600	2.450	2.490	2.142	111,000
2023-02-02	2.420	2.500	2.420	2.420	2.081	19,500
2023-02-01	2.450	2.520	2.410	2.410	2.073	84,300
2023-01-31	2.470	2.530	2.430	2.450	2.107	57,500
2023-01-30	2.490	2.490	2.440	2.470	2.124	33,300
2023-01-27	2.500	2.500	2.440	2.490	2.142	29,700
2023-01-26	2.440	2.500	2.440	2.500	2.150	16,600
2023-01-25	2.410	2.510	2.410	2.440	2.099	83,800
2023-01-24	2.440	2.470	2.410	2.440	2.099	27,500
2023-01-23	2.460	2.470	2.420	2.440	2.099	9,900
2023-01-20	2.390	2.470	2.390	2.470	2.124	58,900
2023-01-19	2.410	2.470	2.400	2.400	2.064	60,200
2023-01-18	2.430	2.500	2.420	2.420	2.081	59,100
2023-01-17	2.410	2.550	2.410	2.450	2.107	117,500
2023-01-16	2.420	2.490	2.410	2.410	2.073	19,700
2023-01-13	2.390	2.450	2.390	2.420	2.081	21,100
2023-01-12	2.450	2.470	2.390	2.390	2.056	94,000
2023-01-11	2.490	2.500	2.410	2.450	2.107	66,900
2023-01-10	2.450	2.490	2.420	2.480	2.133	60,600
2023-01-09	2.490	2.510	2.460	2.480	2.133	18,600
2023-01-06	2.500	2.540	2.480	2.490	2.142	19,700
2023-01-05	2.480	2.540	2.460	2.500	2.150	8,700
2023-01-04	2.550	2.550	2.480	2.500	2.150	7,100
2023-01-03	2.490	2.540	2.470	2.530	2.176	21,300
2023-01-02	2.550	2.550	2.470	2.490	2.142	9,600
2022-12-29	2.510	2.570	2.490	2.540	2.185	9,300
2022-12-28	2.440	2.520	2.400	2.510	2.159	14,500
2022-12-27	2.540	2.650	2.420	2.440	2.099	40,100
2022-12-26	2.540	2.570	2.480	2.530	2.176	8,700
2022-12-23	2.520	2.680	2.520	2.530	2.176	12,400
2022-12-22	2.480	2.570	2.420	2.530	2.176	80,200
2022-12-21	2.450	2.500	2.440	2.480	2.133	34,000
2022-12-20	2.480	2.580	2.450	2.450	2.107	32,700
2022-12-19	2.380	2.510	2.360	2.510	2.159	87,800
2022-12-16	2.410	2.440	2.380	2.380	2.047	21,500
2022-12-15	2.460	2.530	2.400	2.410	2.073	43,400
2022-12-14	2.510	2.540	2.450	2.460	2.116	32,600
2022-12-13	2.620	2.620	2.450	2.540	2.185	61,800
2022-12-12	2.670	2.670	2.510	2.540	2.185	25,900
2022-12-09	2.630	2.680	2.630	2.650	2.279	31,600
2022-12-08	2.700	2.740	2.610	2.620	2.253	71,100

← NewerPage 16 of 21 · 1,241 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.