Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	2.820	2.950	2.820	2.860	2.306	59,700
2022-06-14	2.890	2.970	2.830	2.840	2.290	37,600
2022-06-13	2.950	2.950	2.890	2.890	2.330	37,400
2022-06-10	3.000	3.090	2.940	3.000	2.419	81,900
2022-06-09	3.080	3.080	3.020	3.070	2.475	24,600
2022-06-08	3.000	3.090	2.980	3.090	2.491	15,600
2022-06-07	3.070	3.100	2.990	3.000	2.419	102,000
2022-06-06	3.120	3.200	3.080	3.080	2.483	18,000
2022-06-03	3.120	3.160	3.080	3.130	2.523	35,300
2022-06-02	3.110	3.150	3.080	3.120	2.515	18,200
2022-06-01	3.100	3.130	3.050	3.070	2.475	41,200
2022-05-31	3.150	3.170	3.080	3.080	2.483	32,900
2022-05-30	3.110	3.170	3.080	3.150	2.540	23,800
2022-05-27	3.100	3.140	3.070	3.100	2.499	72,800
2022-05-26	3.260	3.310	3.070	3.070	2.475	270,200
2022-05-25	3.220	3.320	3.220	3.250	2.620	30,400
2022-05-24	3.240	3.270	3.180	3.260	2.628	58,100
2022-05-23	3.260	3.320	3.250	3.250	2.620	51,000
2022-05-20	3.250	3.350	3.230	3.240	2.612	33,800
2022-05-19	3.550	3.550	3.200	3.220	2.596	430,000
2022-05-18	3.610	3.690	3.410	3.460	2.789	179,600
2022-05-17	3.500	3.700	3.220	3.700	2.983	212,600
2022-05-16	3.420	3.500	3.320	3.500	2.822	57,000
2022-05-13	3.240	3.490	3.240	3.390	2.733	31,800
2022-05-12	3.260	3.270	3.200	3.250	2.620	16,800
2022-05-11	3.290	3.330	3.210	3.210	2.588	28,500
2022-05-10	3.250	3.320	3.230	3.230	2.604	33,800
2022-05-09	3.410	3.410	3.250	3.250	2.620	44,300
2022-05-06	3.410	3.430	3.390	3.390	2.733	23,500
2022-05-05	3.530	3.530	3.400	3.420	2.757	59,400
2022-05-04	3.510	3.520	3.410	3.470	2.797	41,800
2022-05-03	3.400	3.470	3.400	3.470	2.797	7,900
2022-05-02	3.410	3.420	3.390	3.410	2.749	11,400
2022-04-29	3.530	3.600	3.400	3.400	2.741	75,200
2022-04-28	3.400	3.580	3.390	3.530	2.846	57,900
2022-04-27	3.480	3.480	3.400	3.420	2.757	12,400
2022-04-26	3.540	3.540	3.410	3.450	2.781	11,500
2022-04-25	3.530	3.540	3.460	3.500	2.822	7,700
2022-04-22	3.400	3.570	3.400	3.480	2.806	29,800
2022-04-20	3.430	3.430	3.400	3.400	2.741	17,000
2022-04-19	3.440	3.490	3.430	3.430	2.765	7,500
2022-04-18	3.470	3.470	3.420	3.420	2.757	12,300
2022-04-14	3.460	3.490	3.420	3.490	2.814	31,800
2022-04-13	3.440	3.460	3.380	3.460	2.789	18,000
2022-04-12	3.440	3.460	3.330	3.390	2.733	72,500
2022-04-11	3.340	3.460	3.310	3.310	2.669	46,200
2022-04-08	3.500	3.500	3.330	3.390	2.733	118,700
2022-04-07	3.530	3.600	3.410	3.450	2.781	147,800
2022-04-06	3.650	3.650	3.430	3.430	2.765	160,300
2022-04-05	3.680	3.750	3.650	3.650	2.943	13,500
2022-04-04	3.700	3.750	3.700	3.710	2.991	3,200
2022-04-01	3.700	3.760	3.700	3.700	2.983	10,400
2022-03-31	3.770	3.770	3.690	3.690	2.975	14,300
2022-03-30	3.750	3.780	3.670	3.780	3.047	21,400
2022-03-29	3.660	3.730	3.660	3.730	3.007	15,100
2022-03-28	3.670	3.720	3.640	3.660	2.951	15,100
2022-03-25	3.640	3.800	3.640	3.710	2.991	27,500
2022-03-24	3.680	3.680	3.630	3.680	2.967	22,100
2022-03-23	3.690	3.690	3.610	3.670	2.959	12,500
2022-03-22	3.700	3.800	3.600	3.680	2.967	58,300

← NewerPage 19 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.