Unicasa Indústria de Móveis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	2.920	3.100	2.920	3.000	2.419	63,000
2022-09-08	3.000	3.040	2.910	2.920	2.354	27,200
2022-09-06	3.250	3.250	3.000	3.000	2.419	46,700
2022-09-05	3.160	3.260	3.050	3.250	2.620	74,600
2022-09-02	3.040	3.190	3.010	3.190	2.572	87,800
2022-09-01	2.920	3.010	2.840	3.000	2.419	65,900
2022-08-31	2.860	2.920	2.750	2.880	2.322	17,300
2022-08-30	2.990	2.990	2.930	2.930	2.362	9,400
2022-08-29	2.960	3.010	2.880	2.970	2.394	32,800
2022-08-26	2.890	2.970	2.890	2.970	2.394	24,700
2022-08-25	2.760	2.960	2.760	2.960	2.386	36,500
2022-08-24	2.710	2.920	2.710	2.800	2.257	104,700
2022-08-23	2.580	2.790	2.580	2.790	2.249	64,500
2022-08-22	2.680	2.680	2.560	2.600	2.096	30,800
2022-08-19	2.730	2.730	2.620	2.640	2.128	71,200
2022-08-18	2.780	2.810	2.720	2.730	2.201	27,900
2022-08-17	2.830	2.830	2.750	2.750	2.217	58,700
2022-08-16	2.880	2.920	2.800	2.810	2.265	71,500
2022-08-15	2.980	2.980	2.880	2.890	2.330	70,300
2022-08-12	2.950	2.970	2.900	2.970	2.394	56,700
2022-08-11	2.740	2.980	2.740	2.980	2.402	98,800
2022-08-10	2.720	2.780	2.700	2.770	2.233	48,500
2022-08-09	2.750	2.750	2.660	2.700	2.177	40,400
2022-08-08	2.690	2.750	2.680	2.750	2.217	23,900
2022-08-05	2.660	2.700	2.610	2.700	2.177	37,300
2022-08-04	2.580	2.790	2.580	2.700	2.177	116,000
2022-08-03	2.560	2.580	2.540	2.570	2.072	19,300
2022-08-02	2.530	2.580	2.530	2.550	2.056	47,300
2022-08-01	2.470	2.540	2.430	2.540	2.048	52,500
2022-07-29	2.590	2.590	2.430	2.430	1.959	116,000
2022-07-28	2.520	2.600	2.490	2.600	2.096	122,000
2022-07-27	2.460	2.530	2.390	2.530	2.040	58,500
2022-07-26	2.360	2.460	2.350	2.400	1.935	31,000
2022-07-25	2.470	2.500	2.370	2.370	1.911	25,800
2022-07-22	2.470	2.520	2.410	2.470	1.991	79,300
2022-07-21	2.420	2.480	2.390	2.470	1.991	36,000
2022-07-20	2.330	2.430	2.330	2.430	1.959	147,800
2022-07-19	2.300	2.380	2.300	2.340	1.887	23,400
2022-07-18	2.370	2.410	2.320	2.320	1.870	72,500
2022-07-15	2.410	2.410	2.360	2.370	1.911	59,100
2022-07-14	2.450	2.450	2.340	2.390	1.927	81,600
2022-07-13	2.400	2.480	2.390	2.410	1.943	91,300
2022-07-12	2.340	2.460	2.340	2.430	1.959	108,300
2022-07-11	2.400	2.450	2.340	2.350	1.895	50,100
2022-07-08	2.430	2.480	2.430	2.440	1.967	45,800
2022-07-07	2.560	2.560	2.350	2.430	1.959	757,300
2022-07-06	2.580	2.580	2.440	2.550	2.056	110,100
2022-07-05	2.790	2.800	2.470	2.500	2.015	1,230,200
2022-07-04	2.700	2.800	2.700	2.760	2.225	33,600
2022-07-01	2.660	2.770	2.660	2.730	2.201	4,800
2022-06-30	2.860	2.860	2.660	2.710	2.185	36,300
2022-06-29	2.810	2.860	2.720	2.810	2.265	29,700
2022-06-28	2.900	2.930	2.810	2.810	2.265	15,900
2022-06-27	2.820	2.930	2.810	2.910	2.346	15,100
2022-06-24	2.790	2.900	2.750	2.900	2.338	163,400
2022-06-23	2.800	2.820	2.740	2.800	2.257	89,600
2022-06-22	2.850	2.850	2.700	2.850	2.298	185,100
2022-06-21	2.790	2.860	2.780	2.850	2.298	8,400
2022-06-20	2.830	2.890	2.760	2.760	2.225	104,700
2022-06-17	2.780	2.910	2.780	2.910	2.346	55,700

← NewerPage 18 of 21 · 1,241 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.