Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.450	1.470	1.430	1.450	1.450	40,500
2025-02-07	1.470	1.490	1.450	1.470	1.470	47,600
2025-02-06	1.460	1.500	1.450	1.450	1.450	95,700
2025-02-05	1.520	1.550	1.400	1.450	1.450	108,100
2025-02-04	1.550	1.550	1.510	1.530	1.530	31,000
2025-02-03	1.560	1.580	1.530	1.540	1.540	31,800
2025-01-31	1.560	1.580	1.530	1.560	1.560	87,600
2025-01-30	1.550	1.570	1.530	1.550	1.550	55,400
2025-01-29	1.540	1.600	1.530	1.530	1.530	151,100
2025-01-28	1.570	1.600	1.530	1.550	1.550	149,500
2025-01-27	1.760	1.760	1.490	1.610	1.610	324,800
2025-01-24	1.800	1.800	1.770	1.770	1.770	14,700
2025-01-23	1.790	1.810	1.760	1.800	1.800	39,800
2025-01-22	1.830	1.840	1.790	1.810	1.810	13,800
2025-01-21	1.820	1.860	1.790	1.800	1.800	23,300
2025-01-20	1.830	1.860	1.810	1.810	1.810	14,200
2025-01-17	1.830	1.870	1.810	1.860	1.860	40,500
2025-01-16	1.810	1.840	1.800	1.830	1.830	10,800
2025-01-15	1.810	1.830	1.810	1.830	1.830	8,100
2025-01-14	1.790	1.860	1.780	1.800	1.800	35,100
2025-01-13	1.800	1.870	1.790	1.790	1.790	16,600
2025-01-10	1.820	1.820	1.790	1.790	1.790	11,100
2025-01-09	1.800	1.860	1.790	1.800	1.800	24,700
2025-01-08	1.840	1.860	1.800	1.800	1.800	30,600
2025-01-07	1.820	1.900	1.800	1.820	1.820	48,400
2025-01-06	1.830	1.850	1.780	1.800	1.800	35,000
2025-01-03	1.860	1.920	1.810	1.810	1.810	35,900
2025-01-02	1.860	1.930	1.810	1.830	1.830	62,900
2024-12-30	1.800	1.900	1.780	1.900	1.900	79,500
2024-12-27	1.820	1.820	1.790	1.800	1.800	12,800
2024-12-26	1.790	1.830	1.780	1.790	1.790	33,900
2024-12-23	1.780	1.830	1.780	1.790	1.790	30,400
2024-12-20	1.840	1.840	1.770	1.800	1.800	53,800
2024-12-19	1.850	1.850	1.780	1.800	1.800	88,600
2024-12-18	1.850	1.890	1.830	1.850	1.850	47,400
2024-12-17	1.860	1.900	1.850	1.880	1.880	38,100
2024-12-16	1.890	1.910	1.850	1.860	1.860	61,800
2024-12-13	1.890	1.890	1.850	1.890	1.890	18,400
2024-12-12	1.890	1.890	1.850	1.880	1.880	31,400
2024-12-11	1.910	1.910	1.890	1.900	1.900	29,900
2024-12-10	1.980	2.000	1.830	1.890	1.890	116,700
2024-12-09	2.020	2.030	1.980	1.990	1.990	51,700
2024-12-06	2.200	2.200	1.980	2.000	2.000	279,600
2024-12-05	2.220	2.250	2.200	2.200	2.200	215,400
2024-12-04	2.230	2.270	2.180	2.200	2.018	141,200
2024-12-03	2.220	2.270	2.160	2.180	2.000	113,900
2024-12-02	2.050	2.100	2.030	2.100	1.927	29,600
2024-11-29	2.050	2.080	2.030	2.080	1.908	39,700
2024-11-28	2.100	2.100	2.050	2.050	1.881	41,600
2024-11-27	2.090	2.110	2.080	2.100	1.927	50,500
2024-11-26	2.100	2.110	2.070	2.090	1.918	33,300
2024-11-25	2.110	2.120	2.090	2.100	1.927	22,200
2024-11-22	2.120	2.130	2.080	2.100	1.927	39,400
2024-11-21	2.140	2.150	2.090	2.100	1.927	15,900
2024-11-19	2.080	2.140	2.080	2.140	1.963	28,200
2024-11-18	2.100	2.120	2.080	2.120	1.945	54,900
2024-11-14	2.160	2.160	2.110	2.150	1.973	46,800
2024-11-13	2.120	2.170	2.120	2.160	1.982	20,500
2024-11-12	2.150	2.170	2.110	2.110	1.936	43,800
2024-11-11	2.170	2.170	2.140	2.140	1.963	16,600

← NewerPage 8 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.