Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.370	1.390	1.360	1.370	1.370	13,600
2025-08-04	1.400	1.400	1.350	1.370	1.370	48,200
2025-08-01	1.410	1.420	1.390	1.400	1.400	4,400
2025-07-31	1.420	1.420	1.370	1.410	1.410	8,700
2025-07-30	1.390	1.420	1.360	1.420	1.420	30,700
2025-07-29	1.390	1.400	1.370	1.380	1.380	9,800
2025-07-28	1.370	1.390	1.360	1.390	1.390	27,300
2025-07-25	1.380	1.410	1.360	1.370	1.370	79,800
2025-07-24	1.400	1.420	1.380	1.410	1.410	15,700
2025-07-23	1.400	1.420	1.380	1.400	1.400	14,900
2025-07-22	1.370	1.410	1.360	1.390	1.390	7,000
2025-07-21	1.400	1.420	1.360	1.360	1.360	13,300
2025-07-18	1.410	1.410	1.360	1.400	1.400	17,400
2025-07-17	1.400	1.410	1.380	1.400	1.400	35,100
2025-07-16	1.390	1.400	1.360	1.360	1.360	59,600
2025-07-15	1.410	1.410	1.390	1.390	1.390	12,900
2025-07-14	1.390	1.410	1.390	1.410	1.410	16,800
2025-07-11	1.400	1.410	1.390	1.410	1.410	5,900
2025-07-10	1.400	1.420	1.380	1.400	1.400	36,600
2025-07-09	1.410	1.420	1.400	1.400	1.400	10,400
2025-07-08	1.410	1.430	1.400	1.420	1.420	32,900
2025-07-07	1.450	1.450	1.410	1.410	1.410	12,100
2025-07-04	1.440	1.460	1.430	1.450	1.450	17,300
2025-07-03	1.400	1.440	1.390	1.440	1.440	31,700
2025-07-02	1.410	1.420	1.400	1.400	1.400	80,900
2025-07-01	1.410	1.440	1.400	1.400	1.400	87,100
2025-06-30	1.420	1.440	1.410	1.410	1.410	42,200
2025-06-27	1.460	1.460	1.420	1.420	1.420	44,800
2025-06-26	1.430	1.460	1.430	1.460	1.460	11,000
2025-06-25	1.480	1.500	1.430	1.450	1.450	37,500
2025-06-24	1.480	1.480	1.440	1.480	1.480	19,700
2025-06-23	1.450	1.460	1.440	1.450	1.450	34,100
2025-06-20	1.490	1.490	1.450	1.490	1.490	23,600
2025-06-18	1.460	1.480	1.460	1.480	1.480	11,800
2025-06-17	1.500	1.500	1.450	1.450	1.450	13,800
2025-06-16	1.490	1.500	1.450	1.490	1.490	40,800
2025-06-13	1.510	1.510	1.460	1.500	1.500	41,500
2025-06-12	1.520	1.520	1.490	1.490	1.490	16,600
2025-06-11	1.500	1.510	1.490	1.510	1.510	8,300
2025-06-10	1.510	1.520	1.480	1.500	1.500	5,400
2025-06-09	1.520	1.520	1.480	1.510	1.510	12,000
2025-06-06	1.490	1.530	1.480	1.530	1.530	13,200
2025-06-05	1.540	1.540	1.480	1.480	1.480	20,100
2025-06-04	1.520	1.530	1.480	1.500	1.500	19,400
2025-06-03	1.500	1.520	1.490	1.520	1.520	11,300
2025-06-02	1.540	1.540	1.460	1.500	1.500	52,800
2025-05-30	1.520	1.570	1.500	1.550	1.550	46,300
2025-05-29	1.460	1.600	1.460	1.510	1.510	178,600
2025-05-28	1.470	1.480	1.440	1.440	1.440	36,000
2025-05-27	1.480	1.530	1.460	1.470	1.470	38,400
2025-05-26	1.490	1.500	1.440	1.480	1.480	14,800
2025-05-23	1.450	1.500	1.430	1.500	1.500	48,400
2025-05-22	1.440	1.460	1.430	1.460	1.460	20,300
2025-05-21	1.470	1.470	1.440	1.450	1.450	16,500
2025-05-20	1.470	1.490	1.430	1.450	1.450	32,100
2025-05-19	1.470	1.500	1.470	1.470	1.470	22,000
2025-05-16	1.510	1.510	1.470	1.490	1.490	41,000
2025-05-15	1.670	1.670	1.390	1.470	1.470	765,900
2025-05-14	1.720	1.730	1.670	1.670	1.670	45,800
2025-05-13	1.690	1.740	1.690	1.720	1.720	16,700

← NewerPage 6 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.