Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	2.650	2.780	2.600	2.700	2.322	111,700
2022-12-06	2.920	2.990	2.840	2.870	2.468	223,500
2022-12-05	2.970	3.050	2.830	2.900	2.338	228,400
2022-12-02	2.940	3.000	2.840	2.910	2.346	147,800
2022-12-01	2.590	2.590	2.530	2.590	2.088	43,000
2022-11-30	2.650	2.650	2.540	2.580	2.080	24,600
2022-11-29	2.650	2.650	2.540	2.650	2.136	12,600
2022-11-28	2.630	2.640	2.590	2.640	2.128	10,900
2022-11-25	2.580	2.690	2.540	2.670	2.153	10,900
2022-11-24	2.500	2.590	2.500	2.570	2.072	24,100
2022-11-23	2.550	2.590	2.480	2.500	2.015	28,900
2022-11-22	2.600	2.600	2.530	2.560	2.064	9,600
2022-11-21	2.570	2.620	2.470	2.520	2.032	45,600
2022-11-18	2.600	2.620	2.530	2.600	2.096	13,400
2022-11-17	2.620	2.650	2.500	2.570	2.072	46,200
2022-11-16	2.830	2.830	2.620	2.680	2.161	30,800
2022-11-14	2.730	2.840	2.730	2.830	2.282	7,100
2022-11-11	2.650	2.740	2.650	2.720	2.193	22,400
2022-11-10	2.720	2.760	2.660	2.660	2.144	66,300
2022-11-09	2.840	2.840	2.730	2.740	2.209	20,800
2022-11-08	2.890	2.900	2.810	2.820	2.273	13,400
2022-11-07	2.920	2.920	2.820	2.890	2.330	16,200
2022-11-04	2.910	2.990	2.860	2.860	2.306	31,200
2022-11-03	2.880	2.970	2.810	2.950	2.378	17,600
2022-11-01	2.750	2.900	2.750	2.900	2.338	17,000
2022-10-31	2.710	2.850	2.710	2.740	2.209	64,000
2022-10-28	2.800	2.970	2.710	2.720	2.193	63,200
2022-10-27	2.750	2.900	2.710	2.800	2.257	52,700
2022-10-26	3.060	3.060	2.740	2.740	2.209	49,100
2022-10-25	2.990	3.060	2.980	3.060	2.467	8,000
2022-10-24	3.090	3.090	2.970	2.970	2.394	36,000
2022-10-21	3.040	3.090	2.990	3.090	2.491	49,100
2022-10-20	3.140	3.140	3.040	3.110	2.507	10,800
2022-10-19	3.110	3.140	3.050	3.140	2.531	13,300
2022-10-18	3.100	3.150	3.040	3.120	2.515	9,400
2022-10-17	3.100	3.130	3.060	3.100	2.499	4,700
2022-10-14	3.100	3.170	3.020	3.090	2.491	21,100
2022-10-13	3.120	3.120	3.020	3.100	2.499	24,900
2022-10-11	3.030	3.130	3.000	3.120	2.515	30,600
2022-10-10	3.100	3.100	2.970	3.070	2.475	47,000
2022-10-07	3.100	3.150	3.080	3.090	2.491	17,800
2022-10-06	3.130	3.180	3.110	3.150	2.540	45,200
2022-10-05	3.160	3.160	3.050	3.110	2.507	18,100
2022-10-04	3.100	3.170	3.050	3.140	2.531	22,200
2022-10-03	3.120	3.200	3.010	3.010	2.427	74,000
2022-09-30	3.150	3.150	3.050	3.120	2.515	29,000
2022-09-29	3.150	3.170	3.020	3.150	2.540	58,300
2022-09-28	3.270	3.270	3.130	3.150	2.540	17,400
2022-09-27	3.300	3.300	3.170	3.260	2.628	10,300
2022-09-26	3.320	3.320	3.170	3.290	2.652	14,900
2022-09-23	3.260	3.320	3.180	3.320	2.677	21,000
2022-09-22	3.280	3.300	3.080	3.270	2.636	70,000
2022-09-21	3.330	3.340	3.190	3.280	2.644	13,300
2022-09-20	3.320	3.320	3.250	3.280	2.644	22,700
2022-09-19	3.290	3.340	3.200	3.300	2.660	19,400
2022-09-16	3.240	3.280	3.090	3.280	2.644	20,100
2022-09-15	3.210	3.320	3.190	3.320	2.677	66,800
2022-09-14	3.010	3.190	3.000	3.190	2.572	37,800
2022-09-13	3.070	3.140	3.010	3.020	2.435	36,500
2022-09-12	3.070	3.170	2.970	3.090	2.491	48,400

← NewerPage 17 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.