Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.380	1.430	1.370	1.390	1.390	20,600
2026-04-24	1.450	1.470	1.380	1.390	1.390	25,000
2026-04-23	1.460	1.490	1.450	1.450	1.450	8,200
2026-04-22	1.500	1.500	1.460	1.460	1.460	13,400
2026-04-20	1.490	1.500	1.460	1.500	1.500	15,700
2026-04-17	1.480	1.500	1.460	1.490	1.490	12,300
2026-04-16	1.480	1.510	1.480	1.490	1.490	21,100
2026-04-15	1.490	1.510	1.480	1.480	1.480	31,800
2026-04-14	1.520	1.540	1.490	1.490	1.490	10,900
2026-04-13	1.490	1.580	1.490	1.500	1.500	26,600
2026-04-10	1.550	1.550	1.500	1.500	1.500	11,700
2026-04-09	1.500	1.540	1.490	1.540	1.540	11,000
2026-04-08	1.490	1.520	1.490	1.490	1.490	12,000
2026-04-07	1.480	1.540	1.480	1.530	1.530	17,900
2026-04-06	1.500	1.520	1.480	1.480	1.480	3,000
2026-04-02	1.520	1.520	1.480	1.500	1.500	4,300
2026-04-01	1.530	1.530	1.500	1.530	1.530	6,100
2026-03-31	1.500	1.520	1.460	1.490	1.490	26,400
2026-03-30	1.450	1.500	1.440	1.480	1.480	42,600
2026-03-27	1.520	1.520	1.410	1.450	1.450	75,900
2026-03-26	1.590	1.590	1.530	1.550	1.550	20,700
2026-03-25	1.480	1.590	1.480	1.590	1.590	56,500
2026-03-24	1.520	1.530	1.490	1.490	1.490	12,500
2026-03-23	1.460	1.520	1.460	1.520	1.520	9,400
2026-03-20	1.470	1.530	1.460	1.470	1.470	29,700
2026-03-19	1.500	1.540	1.440	1.470	1.470	38,500
2026-03-18	1.500	1.540	1.450	1.510	1.510	61,700
2026-03-17	1.480	1.530	1.470	1.480	1.480	24,600
2026-03-16	1.480	1.550	1.460	1.500	1.500	34,000
2026-03-13	1.450	1.540	1.430	1.480	1.480	46,800
2026-03-12	1.450	1.480	1.440	1.450	1.450	20,500
2026-03-11	1.470	1.500	1.440	1.470	1.470	38,400
2026-03-10	1.410	1.460	1.410	1.450	1.450	24,300
2026-03-09	1.480	1.500	1.380	1.410	1.410	102,500
2026-03-06	1.510	1.510	1.470	1.490	1.490	23,000
2026-03-05	1.510	1.520	1.490	1.500	1.500	7,700
2026-03-04	1.520	1.550	1.500	1.500	1.500	25,100
2026-03-03	1.510	1.540	1.430	1.540	1.540	92,200
2026-03-02	1.440	1.510	1.440	1.510	1.510	35,300
2026-02-27	1.430	1.460	1.420	1.460	1.460	18,300
2026-02-26	1.440	1.450	1.430	1.430	1.430	17,100
2026-02-25	1.410	1.440	1.390	1.440	1.440	52,900
2026-02-24	1.410	1.420	1.370	1.400	1.400	25,200
2026-02-23	1.340	1.410	1.330	1.410	1.410	78,400
2026-02-20	1.330	1.340	1.310	1.340	1.340	19,000
2026-02-19	1.340	1.340	1.310	1.310	1.310	80,500
2026-02-18	1.370	1.370	1.320	1.330	1.330	84,300
2026-02-13	1.350	1.380	1.350	1.380	1.380	8,100
2026-02-12	1.390	1.400	1.350	1.350	1.350	25,500
2026-02-11	1.370	1.410	1.370	1.370	1.370	83,900
2026-02-10	1.390	1.410	1.360	1.360	1.360	83,300
2026-02-09	1.380	1.420	1.380	1.390	1.390	90,700
2026-02-06	1.420	1.430	1.390	1.410	1.410	62,100
2026-02-05	1.390	1.420	1.390	1.420	1.420	108,900
2026-02-04	1.390	1.430	1.380	1.420	1.420	78,700
2026-02-03	1.430	1.430	1.370	1.420	1.420	111,300
2026-02-02	1.410	1.420	1.370	1.420	1.420	38,400
2026-01-30	1.370	1.400	1.350	1.400	1.400	54,500
2026-01-29	1.390	1.400	1.350	1.350	1.350	46,200
2026-01-28	1.380	1.410	1.360	1.400	1.400	60,500

← NewerPage 3 of 21 · 1,243 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.