Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.220	1.240	1.180	1.190	1.190	42,700
2025-10-27	1.220	1.270	1.190	1.190	1.190	72,500
2025-10-24	1.190	1.250	1.190	1.220	1.220	88,200
2025-10-23	1.180	1.220	1.180	1.200	1.200	113,000
2025-10-22	1.240	1.240	1.190	1.190	1.190	40,100
2025-10-21	1.220	1.240	1.210	1.230	1.230	28,900
2025-10-20	1.220	1.250	1.200	1.220	1.220	25,000
2025-10-17	1.220	1.250	1.190	1.200	1.200	39,700
2025-10-16	1.250	1.250	1.190	1.190	1.190	78,200
2025-10-15	1.230	1.260	1.220	1.220	1.220	27,900
2025-10-14	1.230	1.250	1.200	1.250	1.250	92,500
2025-10-13	1.240	1.270	1.220	1.220	1.220	72,400
2025-10-10	1.310	1.310	1.210	1.230	1.230	92,300
2025-10-09	1.310	1.310	1.270	1.310	1.310	16,800
2025-10-08	1.310	1.320	1.230	1.310	1.310	82,900
2025-10-07	1.320	1.320	1.270	1.310	1.310	41,100
2025-10-06	1.310	1.330	1.280	1.320	1.320	93,100
2025-10-03	1.290	1.340	1.290	1.290	1.290	63,000
2025-10-02	1.320	1.320	1.290	1.290	1.290	29,300
2025-10-01	1.310	1.340	1.290	1.330	1.330	23,600
2025-09-30	1.310	1.340	1.280	1.320	1.320	71,500
2025-09-29	1.300	1.320	1.280	1.280	1.280	32,700
2025-09-26	1.350	1.390	1.240	1.280	1.280	87,200
2025-09-25	1.350	1.350	1.330	1.330	1.330	6,000
2025-09-24	1.350	1.380	1.330	1.340	1.340	141,400
2025-09-23	1.310	1.390	1.290	1.350	1.350	57,700
2025-09-22	1.320	1.350	1.260	1.300	1.300	33,300
2025-09-19	1.260	1.370	1.260	1.310	1.310	143,000
2025-09-18	1.290	1.290	1.240	1.250	1.250	96,300
2025-09-17	1.300	1.300	1.280	1.300	1.300	32,000
2025-09-16	1.300	1.330	1.250	1.280	1.280	80,700
2025-09-15	1.310	1.320	1.290	1.300	1.300	49,400
2025-09-12	1.310	1.320	1.290	1.290	1.290	16,500
2025-09-11	1.340	1.340	1.310	1.310	1.310	15,000
2025-09-10	1.310	1.340	1.310	1.340	1.340	11,800
2025-09-09	1.290	1.340	1.290	1.330	1.330	43,100
2025-09-08	1.320	1.320	1.300	1.300	1.300	18,900
2025-09-05	1.300	1.320	1.290	1.320	1.320	23,900
2025-09-04	1.320	1.320	1.280	1.300	1.300	31,500
2025-09-03	1.310	1.330	1.280	1.300	1.300	57,600
2025-09-02	1.340	1.340	1.300	1.330	1.330	34,100
2025-09-01	1.340	1.340	1.300	1.320	1.320	32,600
2025-08-29	1.340	1.340	1.320	1.320	1.320	19,800
2025-08-28	1.340	1.350	1.310	1.320	1.320	17,300
2025-08-27	1.320	1.350	1.310	1.320	1.320	13,500
2025-08-26	1.320	1.350	1.300	1.310	1.310	7,300
2025-08-25	1.330	1.350	1.310	1.320	1.320	13,800
2025-08-22	1.330	1.350	1.310	1.330	1.330	6,100
2025-08-21	1.320	1.330	1.300	1.330	1.330	16,300
2025-08-20	1.310	1.330	1.290	1.300	1.300	26,700
2025-08-19	1.350	1.370	1.290	1.290	1.290	57,000
2025-08-18	1.370	1.390	1.340	1.340	1.340	19,500
2025-08-15	1.340	1.420	1.340	1.370	1.370	18,700
2025-08-14	1.420	1.430	1.350	1.350	1.350	26,400
2025-08-13	1.390	1.420	1.370	1.380	1.380	14,600
2025-08-12	1.380	1.420	1.380	1.380	1.380	18,300
2025-08-11	1.360	1.430	1.350	1.420	1.420	25,200
2025-08-08	1.390	1.410	1.330	1.330	1.330	66,100
2025-08-07	1.370	1.390	1.350	1.360	1.360	13,800
2025-08-06	1.380	1.390	1.360	1.360	1.360	14,000

← NewerPage 5 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.