Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.230	1.270	1.220	1.230	1.230	10,200
2026-10-15	1.220	1.280	1.210	1.270	1.270	9,700
2026-10-14	1.240	1.290	1.210	1.260	1.260	15,600
2026-10-13	1.280	1.300	1.250	1.250	1.250	16,100
2026-10-09	1.250	1.300	1.230	1.270	1.270	55,000
2026-10-08	1.240	1.250	1.200	1.240	1.240	25,000
2026-10-07	1.230	1.370	1.210	1.250	1.250	65,300
2026-10-06	1.150	1.250	1.140	1.250	1.250	44,600
2026-10-05	1.150	1.180	1.130	1.170	1.170	38,600
2026-10-02	1.130	1.130	1.110	1.120	1.120	18,200
2026-10-01	1.120	1.120	1.110	1.120	1.120	8,800
2026-09-30	1.110	1.130	1.110	1.110	1.110	24,200
2026-09-29	1.140	1.170	1.110	1.110	1.110	82,100
2026-09-28	1.120	1.180	1.110	1.180	1.180	39,200
2026-09-25	1.130	1.130	1.110	1.120	1.120	7,900
2026-09-24	1.130	1.130	1.110	1.120	1.120	10,600
2026-09-23	1.140	1.140	1.110	1.130	1.130	22,700
2026-09-22	1.120	1.150	1.120	1.140	1.140	5,800
2026-09-21	1.120	1.150	1.120	1.130	1.130	13,300
2026-09-18	1.120	1.140	1.110	1.120	1.120	30,200
2026-09-17	1.150	1.160	1.120	1.140	1.140	18,300
2026-09-16	1.160	1.160	1.120	1.150	1.150	17,300
2026-09-15	1.160	1.160	1.140	1.150	1.150	5,300
2026-09-14	1.160	1.170	1.150	1.170	1.170	3,900
2026-09-11	1.180	1.180	1.150	1.160	1.160	3,200
2026-09-10	1.140	1.170	1.140	1.170	1.170	17,200
2026-09-09	1.150	1.160	1.140	1.150	1.150	6,900
2026-09-08	1.160	1.180	1.150	1.170	1.170	11,900
2026-09-04	1.180	1.180	1.140	1.140	1.140	11,600
2026-09-03	1.160	1.180	1.160	1.170	1.170	6,500
2026-09-02	1.130	1.170	1.130	1.160	1.160	10,000
2026-09-01	1.130	1.140	1.120	1.130	1.130	5,000
2026-08-31	1.130	1.140	1.110	1.140	1.140	7,500
2026-08-28	1.130	1.130	1.110	1.130	1.130	10,300
2026-08-27	1.130	1.130	1.120	1.130	1.130	4,200
2026-08-26	1.130	1.130	1.120	1.120	1.120	6,100
2026-08-25	1.110	1.140	1.110	1.130	1.130	9,200
2026-08-24	1.130	1.140	1.110	1.110	1.110	16,100
2026-08-21	1.130	1.140	1.110	1.120	1.120	11,400
2026-08-20	1.120	1.140	1.110	1.120	1.120	13,800
2026-08-19	1.110	1.140	1.110	1.130	1.130	12,400
2026-08-18	1.160	1.170	1.130	1.130	1.130	9,400
2026-08-17	1.150	1.190	1.130	1.170	1.170	27,600
2026-08-14	1.160	1.160	1.130	1.150	1.150	4,700
2026-08-13	1.170	1.210	1.140	1.140	1.140	6,800
2026-08-12	1.120	1.230	1.110	1.160	1.160	58,300
2026-08-11	1.130	1.150	1.110	1.120	1.120	10,700
2026-08-10	1.130	1.150	1.120	1.120	1.120	6,900
2026-08-07	1.160	1.160	1.130	1.150	1.150	6,900
2026-08-06	1.150	1.160	1.130	1.150	1.150	5,200
2026-08-05	1.120	1.150	1.120	1.150	1.150	18,400
2026-08-04	1.120	1.140	1.120	1.130	1.130	2,200
2026-08-03	1.120	1.160	1.110	1.120	1.120	16,000
2026-07-31	1.130	1.140	1.120	1.130	1.130	3,000
2026-07-30	1.120	1.140	1.110	1.130	1.130	17,900
2026-07-29	1.120	1.150	1.110	1.110	1.110	54,600
2026-07-28	1.160	1.160	1.110	1.120	1.120	62,800
2026-07-27	1.150	1.170	1.140	1.140	1.140	5,400
2026-07-24	1.140	1.170	1.120	1.130	1.130	8,700
2026-07-23	1.140	1.160	1.110	1.150	1.150	39,100

Page 1 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.