Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	49.310	49.750	49.310	49.730	38.722	3,900
2024-08-14	49.300	49.300	48.910	49.000	38.154	6,700
2024-08-13	49.830	49.840	49.180	49.300	38.387	8,000
2024-08-12	49.870	49.990	49.490	49.500	38.543	6,300
2024-08-09	49.430	50.270	48.550	49.550	38.582	15,800
2024-08-08	49.800	50.500	49.800	50.420	39.260	2,500
2024-08-07	50.500	50.500	49.600	49.800	38.777	4,400
2024-08-06	49.770	50.820	49.770	50.490	39.314	8,300
2024-08-05	50.260	50.400	48.490	50.200	39.088	6,400
2024-08-02	49.920	50.780	49.780	50.180	39.073	5,000
2024-08-01	51.190	51.800	49.900	49.900	38.855	5,100
2024-07-31	50.450	51.500	50.230	51.000	39.711	8,200
2024-07-30	49.510	50.150	49.150	49.990	38.925	8,700
2024-07-29	49.700	50.120	49.560	49.750	38.738	5,500
2024-07-26	49.760	50.150	49.720	50.150	39.049	2,800
2024-07-25	50.040	50.290	49.830	50.130	39.034	1,300
2024-07-24	50.200	50.200	49.770	50.200	39.088	2,900
2024-07-23	51.400	51.400	50.100	50.200	39.088	7,900
2024-07-22	50.280	51.180	50.280	51.050	39.750	9,200
2024-07-19	51.000	51.000	50.050	50.640	39.431	3,200
2024-07-18	51.190	51.190	50.110	50.120	39.026	3,100
2024-07-17	51.100	51.290	51.040	51.280	39.929	1,900
2024-07-16	50.850	51.380	50.770	51.100	39.789	3,300
2024-07-15	50.390	51.500	50.110	51.500	40.100	8,500
2024-07-12	50.010	50.630	49.910	50.360	39.213	3,600
2024-07-11	50.530	51.080	49.910	49.910	38.862	7,500
2024-07-10	51.250	51.260	50.080	50.980	39.696	6,600
2024-07-09	50.340	51.300	50.150	51.300	39.945	7,300
2024-07-08	51.740	51.950	50.320	50.340	39.197	6,100
2024-07-05	51.420	51.540	50.460	51.450	40.062	6,400
2024-07-04	50.600	52.010	50.450	52.010	40.498	6,200
2024-07-03	48.400	50.580	48.400	50.580	39.384	7,500
2024-07-02	48.630	49.070	48.300	48.400	37.687	6,200
2024-07-01	47.620	48.630	47.620	48.630	37.866	3,400
2024-06-28	48.500	49.130	47.560	47.560	37.033	12,400
2024-06-27	48.090	48.750	47.950	48.500	37.764	8,600
2024-06-26	48.300	48.480	47.700	47.700	37.142	11,300
2024-06-25	48.310	48.770	48.230	48.230	37.554	4,000
2024-06-24	48.440	49.020	48.230	48.230	37.554	11,200
2024-06-21	47.630	48.950	47.620	48.940	38.107	5,700
2024-06-20	48.200	48.290	47.560	47.560	37.033	4,300
2024-06-19	48.200	48.500	47.560	48.000	37.375	7,300
2024-06-18	48.670	48.820	48.090	48.290	37.601	4,600
2024-06-17	48.490	48.920	47.950	48.800	37.998	8,300
2024-06-14	47.370	48.950	47.320	48.490	37.757	3,700
2024-06-13	47.090	47.990	46.720	47.990	37.367	7,200
2024-06-12	48.820	48.820	46.650	46.650	36.324	9,100
2024-06-11	46.630	48.950	46.630	48.500	37.764	12,900
2024-06-10	48.650	49.000	46.600	46.600	36.285	21,400
2024-06-07	48.520	48.640	48.000	48.640	37.874	6,600
2024-06-06	49.050	49.050	48.200	48.200	37.531	6,500
2024-06-05	48.550	49.240	48.110	48.410	37.694	4,500
2024-06-04	48.800	48.800	48.000	48.100	37.453	6,600
2024-06-03	49.890	50.120	48.160	48.260	37.578	25,400
2024-05-31	50.150	50.410	49.900	50.070	38.987	3,300
2024-05-29	50.240	50.250	49.810	50.150	39.049	3,700
2024-05-28	50.760	51.200	50.000	50.000	38.932	16,800
2024-05-27	50.940	51.310	50.660	50.740	39.509	6,000
2024-05-24	52.290	52.290	50.580	50.930	39.657	6,100
2024-05-23	50.830	50.880	49.900	50.880	39.618	4,400

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	5.8880 BRL
2025-08-12	3.3646 BRL
2025-03-18	2.0890 BRL
2024-11-19	2.4905 BRL
2024-03-19	1.4829 BRL
2023-12-18	1.5633 BRL
2023-04-20	1.9168 BRL
2022-11-16	4.9887 BRL
2022-08-16	4.9841 BRL
2022-07-26	1.2460 BRL
2022-04-20	3.0087 BRL
2021-12-21	5.4156 BRL
2021-11-17	3.6104 BRL
2021-08-17	3.6104 BRL
2021-06-01	3.0087 BRL
2021-04-22	1.0541 BRL
2021-04-20	1.3439 BRL
2020-11-16	0.8662 BRL
2020-04-16	0.4721 BRL
2020-04-13	0.4334 BRL
2020-04-09	0.4767 BRL
2019-04-17	0.3888 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.