Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.370	1.400	1.340	1.400	1.400	42,400
2026-01-26	1.340	1.370	1.330	1.360	1.360	15,600
2026-01-23	1.310	1.360	1.310	1.360	1.360	31,200
2026-01-22	1.330	1.370	1.290	1.310	1.310	255,400
2026-01-21	1.340	1.380	1.330	1.330	1.330	38,900
2026-01-20	1.350	1.370	1.340	1.370	1.370	9,900
2026-01-19	1.340	1.370	1.320	1.350	1.350	25,400
2026-01-16	1.390	1.400	1.300	1.310	1.310	116,200
2026-01-15	1.390	1.400	1.360	1.380	1.380	8,700
2026-01-14	1.400	1.400	1.360	1.400	1.400	72,900
2026-01-13	1.380	1.400	1.360	1.390	1.390	7,200
2026-01-12	1.400	1.400	1.350	1.370	1.370	13,400
2026-01-09	1.380	1.400	1.340	1.400	1.400	25,000
2026-01-08	1.350	1.380	1.340	1.360	1.360	26,400
2026-01-07	1.360	1.380	1.340	1.380	1.380	28,300
2026-01-06	1.360	1.390	1.340	1.370	1.370	24,500
2026-01-05	1.330	1.370	1.320	1.330	1.330	62,600
2026-01-02	1.420	1.420	1.350	1.350	1.350	30,300
2025-12-30	1.350	1.420	1.320	1.410	1.410	24,900
2025-12-29	1.430	1.440	1.330	1.330	1.330	24,800
2025-12-26	1.470	1.470	1.410	1.410	1.410	20,400
2025-12-23	1.440	1.480	1.420	1.450	1.450	10,400
2025-12-22	1.450	1.470	1.410	1.440	1.440	23,400
2025-12-19	1.470	1.470	1.430	1.470	1.470	7,300
2025-12-18	1.470	1.490	1.440	1.470	1.470	6,500
2025-12-17	1.450	1.490	1.450	1.450	1.450	9,000
2025-12-16	1.470	1.510	1.420	1.440	1.440	38,000
2025-12-15	1.490	1.510	1.470	1.470	1.470	12,700
2025-12-12	1.530	1.530	1.490	1.510	1.510	38,800
2025-12-11	1.520	1.540	1.460	1.500	1.500	33,800
2025-12-10	1.500	1.530	1.490	1.520	1.520	18,100
2025-12-09	1.560	1.560	1.490	1.490	1.490	24,200
2025-12-08	1.460	1.560	1.410	1.560	1.560	119,300
2025-12-05	1.490	1.520	1.410	1.440	1.440	46,300
2025-12-04	1.480	1.530	1.470	1.500	1.500	37,100
2025-12-03	1.490	1.540	1.460	1.510	1.510	65,400
2025-12-02	1.470	1.530	1.450	1.470	1.470	34,300
2025-12-01	1.420	1.540	1.410	1.440	1.440	69,500
2025-11-28	1.390	1.510	1.370	1.430	1.430	103,600
2025-11-27	1.360	1.430	1.330	1.410	1.410	56,600
2025-11-26	1.330	1.360	1.310	1.360	1.360	27,000
2025-11-25	1.300	1.380	1.290	1.330	1.330	62,700
2025-11-24	1.300	1.350	1.280	1.310	1.310	61,800
2025-11-21	1.360	1.380	1.300	1.300	1.300	59,200
2025-11-19	1.360	1.420	1.330	1.330	1.330	43,500
2025-11-18	1.310	1.380	1.260	1.360	1.360	82,800
2025-11-17	1.230	1.320	1.200	1.310	1.310	114,900
2025-11-14	1.320	1.320	1.220	1.220	1.220	52,800
2025-11-13	1.300	1.310	1.230	1.300	1.300	33,600
2025-11-12	1.280	1.300	1.260	1.290	1.290	5,400
2025-11-11	1.240	1.310	1.220	1.310	1.310	66,300
2025-11-10	1.260	1.280	1.240	1.240	1.240	23,000
2025-11-07	1.210	1.310	1.200	1.260	1.260	206,000
2025-11-06	1.210	1.220	1.200	1.200	1.200	19,300
2025-11-05	1.200	1.220	1.200	1.200	1.200	12,000
2025-11-04	1.230	1.230	1.200	1.200	1.200	65,800
2025-11-03	1.250	1.250	1.200	1.250	1.250	86,800
2025-10-31	1.200	1.260	1.200	1.260	1.260	41,300
2025-10-30	1.190	1.220	1.190	1.210	1.210	219,000
2025-10-29	1.220	1.250	1.180	1.180	1.180	59,700

← NewerPage 4 of 21 · 1,247 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.