Unicasa Indústria de Móveis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 4.210 | 4.330 | 4.170 | 4.330 | 3.491 | 29,800 |
| 2021-12-20 | 4.350 | 4.350 | 4.130 | 4.330 | 3.491 | 24,700 |
| 2021-12-17 | 4.200 | 4.480 | 4.020 | 4.420 | 3.563 | 145,400 |
| 2021-12-16 | 4.270 | 4.340 | 4.250 | 4.280 | 3.450 | 41,100 |
| 2021-12-15 | 4.510 | 4.510 | 4.300 | 4.310 | 3.388 | 55,700 |
| 2021-12-14 | 4.550 | 4.560 | 4.400 | 4.500 | 3.537 | 25,800 |
| 2021-12-13 | 4.290 | 4.710 | 4.290 | 4.500 | 3.537 | 75,800 |
| 2021-12-10 | 4.280 | 4.370 | 4.280 | 4.290 | 3.372 | 19,400 |
| 2021-12-09 | 4.380 | 4.400 | 4.270 | 4.270 | 3.356 | 31,100 |
| 2021-12-08 | 4.290 | 4.360 | 4.260 | 4.360 | 3.427 | 31,300 |
| 2021-12-07 | 4.200 | 4.290 | 4.120 | 4.290 | 3.372 | 37,100 |
| 2021-12-06 | 4.120 | 4.270 | 4.120 | 4.170 | 3.278 | 32,700 |
| 2021-12-03 | 4.160 | 4.260 | 4.120 | 4.120 | 3.238 | 20,300 |
| 2021-12-02 | 4.160 | 4.170 | 4.080 | 4.170 | 3.278 | 13,600 |
| 2021-12-01 | 4.000 | 4.100 | 3.980 | 4.100 | 3.223 | 13,600 |
| 2021-11-30 | 4.180 | 4.180 | 3.900 | 4.000 | 3.144 | 39,600 |
| 2021-11-29 | 4.200 | 4.210 | 4.130 | 4.180 | 3.286 | 8,900 |
| 2021-11-26 | 4.310 | 4.310 | 4.200 | 4.210 | 3.309 | 21,000 |
| 2021-11-25 | 4.330 | 4.370 | 4.250 | 4.310 | 3.388 | 26,100 |
| 2021-11-24 | 4.140 | 4.340 | 4.100 | 4.300 | 3.380 | 45,400 |
| 2021-11-23 | 4.350 | 4.350 | 4.130 | 4.140 | 3.254 | 22,800 |
| 2021-11-22 | 4.260 | 4.340 | 4.180 | 4.340 | 3.411 | 25,300 |
| 2021-11-19 | 4.100 | 4.300 | 4.100 | 4.300 | 3.380 | 15,300 |
| 2021-11-18 | 4.100 | 4.210 | 4.050 | 4.110 | 3.230 | 28,900 |
| 2021-11-17 | 4.310 | 4.310 | 4.100 | 4.100 | 3.223 | 17,700 |
| 2021-11-16 | 4.430 | 4.430 | 4.150 | 4.300 | 3.380 | 70,700 |
| 2021-11-12 | 4.490 | 4.570 | 4.370 | 4.430 | 3.482 | 37,600 |
| 2021-11-11 | 4.550 | 4.560 | 4.450 | 4.490 | 3.529 | 24,300 |
| 2021-11-10 | 4.480 | 4.600 | 4.380 | 4.540 | 3.568 | 60,600 |
| 2021-11-09 | 4.400 | 4.510 | 4.250 | 4.480 | 3.521 | 52,700 |
| 2021-11-08 | 4.230 | 4.450 | 4.190 | 4.400 | 3.458 | 64,000 |
| 2021-11-05 | 4.230 | 4.350 | 4.150 | 4.230 | 3.325 | 35,800 |
| 2021-11-04 | 4.120 | 4.230 | 4.000 | 4.230 | 3.325 | 33,500 |
| 2021-11-03 | 4.150 | 4.300 | 4.000 | 4.090 | 3.215 | 62,700 |
| 2021-11-01 | 3.960 | 4.200 | 3.950 | 4.180 | 3.286 | 53,000 |
| 2021-10-29 | 3.870 | 3.940 | 3.700 | 3.910 | 3.073 | 48,900 |
| 2021-10-28 | 4.000 | 4.010 | 3.870 | 3.870 | 3.042 | 52,900 |
| 2021-10-27 | 4.180 | 4.210 | 4.000 | 4.010 | 3.152 | 69,500 |
| 2021-10-26 | 4.390 | 4.410 | 4.120 | 4.130 | 3.246 | 45,100 |
| 2021-10-25 | 4.280 | 4.410 | 4.200 | 4.390 | 3.451 | 27,400 |
| 2021-10-22 | 4.350 | 4.350 | 3.990 | 4.290 | 3.372 | 64,300 |
← NewerPage 21 of 21 · 1,241 trading days
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.