Unicasa Indústria de Móveis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 3.550 | 3.770 | 3.510 | 3.750 | 3.023 | 63,000 |
| 2022-03-18 | 3.500 | 3.560 | 3.440 | 3.550 | 2.862 | 44,500 |
| 2022-03-17 | 3.500 | 3.560 | 3.420 | 3.520 | 2.838 | 43,900 |
| 2022-03-16 | 3.550 | 3.560 | 3.440 | 3.440 | 2.773 | 32,600 |
| 2022-03-15 | 3.560 | 3.630 | 3.450 | 3.450 | 2.781 | 72,600 |
| 2022-03-14 | 3.850 | 3.850 | 3.550 | 3.550 | 2.862 | 36,700 |
| 2022-03-11 | 3.940 | 3.970 | 3.740 | 3.800 | 3.064 | 43,500 |
| 2022-03-10 | 3.750 | 4.000 | 3.700 | 3.940 | 3.176 | 98,400 |
| 2022-03-09 | 3.560 | 3.770 | 3.530 | 3.720 | 2.999 | 49,200 |
| 2022-03-08 | 3.660 | 3.670 | 3.510 | 3.570 | 2.878 | 20,000 |
| 2022-03-07 | 3.690 | 3.750 | 3.660 | 3.660 | 2.951 | 12,900 |
| 2022-03-04 | 3.800 | 3.870 | 3.750 | 3.760 | 3.031 | 16,900 |
| 2022-03-03 | 3.710 | 3.930 | 3.620 | 3.930 | 3.168 | 72,600 |
| 2022-03-02 | 3.670 | 3.790 | 3.510 | 3.700 | 2.983 | 25,900 |
| 2022-02-25 | 3.560 | 3.890 | 3.330 | 3.760 | 3.031 | 105,000 |
| 2022-02-24 | 3.620 | 3.620 | 3.520 | 3.570 | 2.878 | 308,900 |
| 2022-02-23 | 3.680 | 3.750 | 3.670 | 3.680 | 2.967 | 7,900 |
| 2022-02-22 | 3.750 | 3.750 | 3.670 | 3.680 | 2.967 | 18,600 |
| 2022-02-21 | 3.890 | 3.890 | 3.750 | 3.750 | 3.023 | 8,700 |
| 2022-02-18 | 3.790 | 3.890 | 3.790 | 3.880 | 3.128 | 27,000 |
| 2022-02-17 | 3.880 | 3.880 | 3.780 | 3.790 | 3.055 | 9,500 |
| 2022-02-16 | 3.860 | 3.870 | 3.780 | 3.870 | 3.120 | 29,800 |
| 2022-02-15 | 3.770 | 3.900 | 3.730 | 3.800 | 3.064 | 32,400 |
| 2022-02-14 | 3.750 | 3.770 | 3.690 | 3.750 | 3.023 | 20,600 |
| 2022-02-11 | 3.790 | 3.790 | 3.690 | 3.730 | 3.007 | 8,100 |
| 2022-02-10 | 3.660 | 3.800 | 3.570 | 3.790 | 3.055 | 24,800 |
| 2022-02-09 | 3.780 | 3.780 | 3.630 | 3.660 | 2.951 | 26,600 |
| 2022-02-08 | 3.850 | 3.850 | 3.720 | 3.720 | 2.999 | 12,600 |
| 2022-02-07 | 3.830 | 3.880 | 3.780 | 3.820 | 3.080 | 15,500 |
| 2022-02-04 | 3.820 | 3.830 | 3.760 | 3.820 | 3.080 | 11,800 |
| 2022-02-03 | 3.910 | 3.930 | 3.800 | 3.870 | 3.120 | 21,700 |
| 2022-02-02 | 3.900 | 3.920 | 3.730 | 3.910 | 3.152 | 27,500 |
| 2022-02-01 | 3.730 | 3.950 | 3.680 | 3.940 | 3.176 | 72,700 |
| 2022-01-31 | 3.720 | 3.780 | 3.700 | 3.730 | 3.007 | 54,100 |
| 2022-01-28 | 3.760 | 3.800 | 3.690 | 3.720 | 2.999 | 10,300 |
| 2022-01-27 | 3.710 | 3.800 | 3.650 | 3.710 | 2.991 | 18,300 |
| 2022-01-26 | 3.720 | 3.770 | 3.610 | 3.700 | 2.983 | 39,500 |
| 2022-01-25 | 3.610 | 3.710 | 3.550 | 3.660 | 2.951 | 32,100 |
| 2022-01-24 | 3.720 | 3.730 | 3.540 | 3.580 | 2.886 | 41,700 |
| 2022-01-21 | 3.610 | 3.780 | 3.600 | 3.780 | 3.047 | 36,700 |
| 2022-01-20 | 3.490 | 3.750 | 3.490 | 3.750 | 3.023 | 161,300 |
| 2022-01-19 | 3.500 | 3.590 | 3.450 | 3.490 | 2.814 | 174,900 |
| 2022-01-18 | 3.720 | 3.740 | 3.440 | 3.450 | 2.781 | 166,600 |
| 2022-01-17 | 3.940 | 3.960 | 3.730 | 3.730 | 3.007 | 65,800 |
| 2022-01-14 | 3.910 | 3.960 | 3.840 | 3.950 | 3.184 | 23,500 |
| 2022-01-13 | 4.070 | 4.070 | 3.900 | 3.900 | 3.144 | 75,700 |
| 2022-01-12 | 3.940 | 4.190 | 3.920 | 4.070 | 3.281 | 24,700 |
| 2022-01-11 | 3.930 | 3.940 | 3.860 | 3.940 | 3.176 | 9,800 |
| 2022-01-10 | 3.830 | 3.940 | 3.760 | 3.940 | 3.176 | 34,700 |
| 2022-01-07 | 3.880 | 3.940 | 3.840 | 3.840 | 3.096 | 24,500 |
| 2022-01-06 | 4.090 | 4.090 | 3.850 | 3.850 | 3.104 | 52,100 |
| 2022-01-05 | 4.080 | 4.120 | 3.990 | 4.000 | 3.225 | 17,500 |
| 2022-01-04 | 4.310 | 4.310 | 4.070 | 4.070 | 3.281 | 18,400 |
| 2022-01-03 | 4.250 | 4.320 | 4.150 | 4.320 | 3.483 | 21,500 |
| 2021-12-30 | 4.240 | 4.350 | 4.200 | 4.210 | 3.394 | 30,000 |
| 2021-12-29 | 4.270 | 4.270 | 4.220 | 4.230 | 3.410 | 20,000 |
| 2021-12-28 | 4.370 | 4.370 | 4.200 | 4.200 | 3.386 | 20,400 |
| 2021-12-27 | 4.400 | 4.400 | 4.250 | 4.350 | 3.507 | 33,200 |
| 2021-12-23 | 4.300 | 4.440 | 4.240 | 4.370 | 3.523 | 38,700 |
| 2021-12-22 | 4.330 | 4.450 | 4.200 | 4.390 | 3.539 | 25,800 |
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.