Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.720	1.740	1.670	1.680	1.680	19,800
2025-05-09	1.710	1.740	1.680	1.720	1.720	53,100
2025-05-08	1.720	1.730	1.670	1.680	1.680	27,200
2025-05-07	1.660	1.740	1.600	1.710	1.710	67,400
2025-05-06	1.680	1.690	1.610	1.610	1.610	21,100
2025-05-05	1.670	1.690	1.600	1.680	1.680	41,300
2025-05-02	1.700	1.700	1.630	1.680	1.680	26,200
2025-04-30	1.630	1.740	1.600	1.680	1.680	79,900
2025-04-29	1.610	1.650	1.610	1.610	1.610	11,200
2025-04-28	1.570	1.650	1.570	1.650	1.650	49,500
2025-04-25	1.580	1.630	1.580	1.580	1.580	18,700
2025-04-24	1.680	1.680	1.580	1.580	1.580	101,300
2025-04-23	1.740	1.740	1.610	1.630	1.630	28,400
2025-04-22	1.620	1.750	1.580	1.630	1.630	56,200
2025-04-17	1.550	1.640	1.550	1.620	1.620	50,700
2025-04-16	1.540	1.600	1.530	1.600	1.600	41,700
2025-04-15	1.520	1.570	1.500	1.540	1.540	17,100
2025-04-14	1.510	1.580	1.510	1.520	1.520	98,300
2025-04-11	1.550	1.560	1.510	1.530	1.530	20,100
2025-04-10	1.570	1.630	1.490	1.560	1.560	144,100
2025-04-09	1.510	1.550	1.460	1.540	1.540	89,700
2025-04-08	1.450	1.520	1.450	1.460	1.460	38,200
2025-04-07	1.450	1.530	1.430	1.450	1.450	60,600
2025-04-04	1.520	1.540	1.420	1.470	1.470	154,100
2025-04-03	1.570	1.650	1.500	1.500	1.500	181,800
2025-04-02	1.510	1.630	1.500	1.570	1.570	82,700
2025-04-01	1.480	1.550	1.470	1.530	1.530	113,600
2025-03-31	1.500	1.510	1.470	1.480	1.480	60,700
2025-03-28	1.520	1.560	1.460	1.470	1.470	100,000
2025-03-27	1.530	1.700	1.480	1.510	1.510	203,300
2025-03-26	1.500	1.530	1.480	1.530	1.530	37,800
2025-03-25	1.500	1.520	1.470	1.520	1.520	45,200
2025-03-24	1.490	1.510	1.440	1.500	1.500	105,900
2025-03-21	1.500	1.540	1.470	1.490	1.490	21,400
2025-03-20	1.540	1.540	1.490	1.500	1.500	11,800
2025-03-19	1.470	1.550	1.470	1.530	1.530	39,200
2025-03-18	1.490	1.490	1.450	1.480	1.480	8,600
2025-03-17	1.530	1.540	1.460	1.490	1.490	79,400
2025-03-14	1.450	1.540	1.450	1.540	1.540	88,900
2025-03-13	1.450	1.480	1.440	1.460	1.460	10,800
2025-03-12	1.480	1.490	1.440	1.460	1.460	29,600
2025-03-11	1.410	1.480	1.410	1.450	1.450	152,300
2025-03-10	1.450	1.470	1.390	1.390	1.390	32,400
2025-03-07	1.400	1.470	1.390	1.460	1.460	84,200
2025-03-06	1.400	1.410	1.390	1.400	1.400	7,000
2025-03-05	1.410	1.430	1.390	1.390	1.390	34,600
2025-02-28	1.400	1.440	1.400	1.440	1.440	32,800
2025-02-27	1.390	1.420	1.390	1.400	1.400	36,200
2025-02-26	1.400	1.410	1.390	1.390	1.390	43,200
2025-02-25	1.410	1.420	1.390	1.410	1.410	28,000
2025-02-24	1.410	1.410	1.400	1.400	1.400	30,800
2025-02-21	1.430	1.440	1.410	1.410	1.410	43,600
2025-02-20	1.430	1.430	1.400	1.430	1.430	36,900
2025-02-19	1.440	1.440	1.400	1.400	1.400	51,500
2025-02-18	1.440	1.510	1.420	1.420	1.420	131,100
2025-02-17	1.450	1.450	1.420	1.440	1.440	61,100
2025-02-14	1.420	1.450	1.420	1.440	1.440	44,400
2025-02-13	1.430	1.450	1.420	1.430	1.430	26,600
2025-02-12	1.430	1.440	1.430	1.430	1.430	33,800
2025-02-11	1.450	1.470	1.430	1.430	1.430	60,300

← NewerPage 7 of 21 · 1,242 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.