Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.130	2.180	2.120	2.170	1.991	20,500
2024-11-07	2.130	2.180	2.120	2.120	1.945	43,200
2024-11-06	2.130	2.150	2.130	2.140	1.963	10,000
2024-11-05	2.160	2.170	2.130	2.130	1.954	13,400
2024-11-04	2.150	2.190	2.150	2.150	1.973	12,100
2024-11-01	2.160	2.180	2.130	2.130	1.954	10,300
2024-10-31	2.160	2.160	2.120	2.160	1.982	36,100
2024-10-30	2.150	2.200	2.130	2.180	2.000	27,000
2024-10-29	2.140	2.150	2.120	2.150	1.973	21,200
2024-10-28	2.130	2.170	2.130	2.130	1.954	25,400
2024-10-25	2.170	2.180	2.120	2.180	2.000	29,400
2024-10-24	2.180	2.180	2.140	2.170	1.991	11,600
2024-10-23	2.130	2.190	2.130	2.180	2.000	20,000
2024-10-22	2.170	2.180	2.130	2.130	1.954	26,900
2024-10-21	2.170	2.170	2.140	2.160	1.982	7,300
2024-10-18	2.140	2.150	2.130	2.130	1.954	8,000
2024-10-17	2.130	2.160	2.130	2.140	1.963	10,900
2024-10-16	2.160	2.170	2.140	2.150	1.973	10,300
2024-10-15	2.170	2.170	2.120	2.150	1.973	18,000
2024-10-14	2.140	2.160	2.120	2.120	1.945	20,800
2024-10-11	2.170	2.170	2.110	2.130	1.954	50,800
2024-10-10	2.160	2.190	2.120	2.120	1.945	45,500
2024-10-09	2.180	2.200	2.160	2.160	1.982	13,800
2024-10-08	2.190	2.200	2.170	2.190	2.009	11,800
2024-10-07	2.180	2.200	2.180	2.180	2.000	15,100
2024-10-04	2.170	2.200	2.170	2.170	1.991	7,700
2024-10-03	2.170	2.200	2.170	2.190	2.009	9,900
2024-10-02	2.190	2.220	2.170	2.170	1.991	27,900
2024-10-01	2.180	2.200	2.160	2.200	2.018	15,200
2024-09-30	2.170	2.210	2.170	2.200	2.018	10,300
2024-09-27	2.210	2.210	2.160	2.170	1.991	14,500
2024-09-26	2.200	2.210	2.180	2.200	2.018	6,900
2024-09-25	2.210	2.210	2.180	2.200	2.018	6,600
2024-09-24	2.180	2.200	2.160	2.200	2.018	17,300
2024-09-23	2.190	2.200	2.110	2.180	2.000	39,600
2024-09-20	2.210	2.230	2.190	2.190	2.009	27,700
2024-09-19	2.230	2.250	2.210	2.220	2.037	10,900
2024-09-18	2.210	2.250	2.200	2.200	2.018	17,600
2024-09-17	2.250	2.270	2.210	2.210	2.028	29,400
2024-09-16	2.270	2.270	2.230	2.250	2.064	9,000
2024-09-13	2.220	2.250	2.220	2.250	2.064	15,000
2024-09-12	2.220	2.240	2.200	2.200	2.018	24,100
2024-09-11	2.220	2.240	2.210	2.240	2.055	15,500
2024-09-10	2.230	2.250	2.210	2.220	2.037	19,400
2024-09-09	2.250	2.260	2.220	2.250	2.064	42,300
2024-09-06	2.240	2.260	2.220	2.220	2.037	22,500
2024-09-05	2.270	2.270	2.240	2.250	2.064	13,600
2024-09-04	2.270	2.280	2.240	2.270	2.083	33,500
2024-09-03	2.250	2.280	2.250	2.270	2.083	9,100
2024-09-02	2.300	2.300	2.240	2.280	2.092	11,100
2024-08-30	2.250	2.320	2.230	2.320	2.129	49,900
2024-08-29	2.280	2.280	2.230	2.240	2.055	15,900
2024-08-28	2.280	2.290	2.260	2.260	2.073	6,000
2024-08-27	2.290	2.300	2.250	2.300	2.110	13,800
2024-08-26	2.270	2.300	2.230	2.300	2.110	19,600
2024-08-23	2.280	2.340	2.200	2.240	2.055	121,100
2024-08-22	2.290	2.310	2.250	2.290	2.101	22,600
2024-08-21	2.270	2.310	2.250	2.300	2.110	33,900
2024-08-20	2.270	2.280	2.250	2.270	2.083	19,000
2024-08-19	2.290	2.290	2.250	2.270	2.083	22,800

← NewerPage 9 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.