Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.180	1.200	1.170	1.180	1.180	6,700
2026-07-21	1.250	1.250	1.190	1.200	1.200	12,300
2026-07-20	1.200	1.250	1.180	1.250	1.250	10,800
2026-07-17	1.240	1.240	1.180	1.200	1.200	11,100
2026-07-16	1.200	1.220	1.190	1.190	1.190	3,500
2026-07-15	1.190	1.240	1.190	1.200	1.200	3,800
2026-07-14	1.200	1.300	1.180	1.220	1.220	23,100
2026-07-13	1.200	1.230	1.180	1.180	1.180	4,800
2026-07-10	1.130	1.240	1.130	1.230	1.230	18,500
2026-07-09	1.140	1.170	1.120	1.120	1.120	11,900
2026-07-08	1.160	1.170	1.120	1.140	1.140	14,700
2026-07-07	1.160	1.170	1.150	1.160	1.160	6,500
2026-07-06	1.170	1.190	1.170	1.170	1.170	4,700
2026-07-03	1.180	1.210	1.160	1.160	1.160	8,500
2026-07-02	1.180	1.210	1.160	1.160	1.160	17,300
2026-07-01	1.190	1.220	1.190	1.190	1.190	3,700
2026-06-30	1.200	1.210	1.180	1.210	1.210	4,700
2026-06-29	1.180	1.200	1.170	1.200	1.200	12,900
2026-06-26	1.190	1.210	1.190	1.200	1.200	9,400
2026-06-25	1.190	1.220	1.180	1.180	1.180	22,000
2026-06-24	1.190	1.220	1.180	1.180	1.180	6,800
2026-06-23	1.190	1.220	1.180	1.190	1.190	11,400
2026-06-22	1.220	1.220	1.190	1.190	1.190	14,300
2026-06-19	1.190	1.230	1.190	1.220	1.220	13,000
2026-06-18	1.210	1.220	1.190	1.190	1.190	17,300
2026-06-17	1.240	1.260	1.210	1.210	1.210	19,700
2026-06-16	1.280	1.320	1.220	1.230	1.230	92,900
2026-06-15	1.300	1.360	1.280	1.290	1.290	15,400
2026-06-12	1.300	1.330	1.290	1.290	1.290	5,100
2026-06-11	1.310	1.320	1.300	1.310	1.310	12,300
2026-06-10	1.310	1.350	1.300	1.310	1.310	17,100
2026-06-09	1.310	1.360	1.310	1.320	1.320	29,900
2026-06-08	1.310	1.330	1.300	1.310	1.310	12,000
2026-06-05	1.330	1.370	1.310	1.310	1.310	26,200
2026-06-03	1.330	1.350	1.310	1.320	1.320	21,000
2026-06-02	1.320	1.400	1.320	1.330	1.330	37,900
2026-06-01	1.340	1.350	1.320	1.350	1.350	70,600
2026-05-29	1.330	1.340	1.320	1.320	1.320	6,762,700
2026-05-28	1.320	1.360	1.320	1.330	1.330	4,300
2026-05-27	1.340	1.390	1.320	1.330	1.330	13,300
2026-05-26	1.340	1.400	1.340	1.350	1.350	15,300
2026-05-25	1.310	1.370	1.310	1.340	1.340	23,500
2026-05-22	1.320	1.370	1.310	1.310	1.310	26,600
2026-05-21	1.340	1.360	1.310	1.350	1.350	19,200
2026-05-20	1.310	1.360	1.300	1.340	1.340	26,700
2026-05-19	1.300	1.340	1.300	1.330	1.330	21,800
2026-05-18	1.330	1.370	1.300	1.310	1.310	17,400
2026-05-15	1.310	1.340	1.310	1.330	1.330	8,500
2026-05-14	1.320	1.340	1.310	1.320	1.320	13,600
2026-05-13	1.320	1.370	1.310	1.310	1.310	17,400
2026-05-12	1.330	1.350	1.310	1.310	1.310	7,100
2026-05-11	1.330	1.330	1.320	1.320	1.320	16,600
2026-05-08	1.350	1.360	1.330	1.360	1.360	14,900
2026-05-07	1.400	1.400	1.310	1.320	1.320	60,900
2026-05-06	1.380	1.440	1.330	1.430	1.430	4,709,100
2026-05-05	1.350	1.380	1.340	1.360	1.360	5,200
2026-05-04	1.350	1.380	1.340	1.340	1.340	4,700
2026-04-30	1.390	1.390	1.340	1.340	1.340	13,500
2026-04-29	1.370	1.380	1.320	1.380	1.380	18,300
2026-04-28	1.370	1.420	1.360	1.370	1.370	16,900

← NewerPage 2 of 3 · 124 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.