Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	50.430	50.510	49.840	50.130	39.034	11,400
2024-05-21	51.640	51.720	50.500	50.500	39.322	15,900
2024-05-20	51.380	51.640	50.810	51.640	40.209	8,500
2024-05-17	51.300	51.380	50.850	51.380	40.007	6,200
2024-05-16	52.110	52.160	51.000	51.360	39.991	14,000
2024-05-15	52.130	52.800	52.020	52.030	40.513	6,400
2024-05-14	52.020	52.450	52.010	52.010	40.498	3,300
2024-05-13	52.000	53.120	52.000	52.150	40.607	6,000
2024-05-10	53.010	53.440	52.020	52.260	40.692	18,200
2024-05-09	54.050	54.050	53.000	53.000	41.268	10,200
2024-05-08	53.920	54.000	53.400	53.760	41.860	11,600
2024-05-07	53.770	53.770	52.960	53.450	41.619	11,100
2024-05-06	54.690	54.690	53.610	53.890	41.961	6,000
2024-05-03	52.790	54.760	52.790	54.680	42.577	11,200
2024-05-02	52.560	53.000	52.550	52.780	41.097	6,100
2024-04-30	52.770	53.050	52.500	52.500	40.879	10,700
2024-04-29	53.560	53.560	52.710	52.860	41.159	7,100
2024-04-26	53.050	53.560	52.740	53.560	41.704	12,900
2024-04-25	53.640	53.730	53.000	53.000	41.268	18,000
2024-04-24	55.160	55.160	53.570	53.800	41.891	12,000
2024-04-23	56.190	56.190	55.000	55.120	42.919	7,000
2024-04-22	56.670	57.570	55.100	55.100	42.904	11,300
2024-04-19	54.370	58.860	54.370	56.650	44.110	14,300
2024-04-18	60.010	60.020	59.410	59.780	42.316	9,300
2024-04-17	60.000	60.430	59.600	59.910	42.408	6,600
2024-04-16	59.990	60.500	59.880	60.080	42.528	5,000
2024-04-15	60.260	60.260	59.900	59.900	42.401	13,900
2024-04-12	61.520	61.520	60.010	60.010	42.479	13,200
2024-04-11	60.480	61.890	60.030	61.890	43.810	8,000
2024-04-10	60.000	61.000	60.000	60.390	42.748	19,600
2024-04-09	60.990	61.280	60.900	60.950	43.144	4,100
2024-04-08	61.720	61.720	60.990	61.000	43.180	20,100
2024-04-05	61.750	62.000	60.620	61.990	43.880	10,400
2024-04-04	61.500	61.970	61.300	61.750	43.711	6,700
2024-04-03	61.200	62.000	61.090	61.500	43.534	8,600
2024-04-02	61.100	61.980	61.100	61.300	43.392	5,500
2024-04-01	62.600	62.790	62.000	62.000	43.887	12,600
2024-03-28	62.520	62.550	62.200	62.510	44.249	4,100
2024-03-27	62.470	62.740	62.360	62.680	44.369	4,300
2024-03-26	62.580	62.920	62.310	62.640	44.341	3,800
2024-03-25	63.340	63.380	62.590	62.590	44.305	6,700
2024-03-22	63.700	63.890	62.710	63.000	44.595	4,400
2024-03-21	63.880	64.370	63.170	63.170	44.716	8,000
2024-03-20	63.650	63.880	62.330	63.880	45.218	7,700
2024-03-19	64.590	65.000	63.980	65.000	46.011	11,700
2024-03-18	63.500	66.020	63.380	63.380	43.815	7,500
2024-03-15	61.200	62.500	61.200	62.180	42.985	10,700
2024-03-14	61.660	61.660	61.000	61.370	42.425	9,100
2024-03-13	61.620	61.960	61.480	61.480	42.501	6,700
2024-03-12	61.970	62.340	61.620	61.620	42.598	12,400
2024-03-11	62.020	62.500	61.960	61.960	42.833	12,000
2024-03-08	62.450	63.210	62.010	62.010	42.868	10,500
2024-03-07	62.750	62.750	62.010	62.010	42.868	8,900
2024-03-06	62.790	62.960	62.700	62.750	43.379	2,800
2024-03-05	62.410	62.800	62.340	62.440	43.165	3,100
2024-03-04	63.010	63.320	62.400	62.400	43.137	9,500
2024-03-01	63.210	63.350	62.920	63.000	43.552	3,400
2024-02-29	63.550	63.550	62.700	62.790	43.407	8,100
2024-02-28	64.000	64.170	62.950	63.110	43.628	5,100
2024-02-27	63.750	64.000	63.100	64.000	44.243	6,600

← NewerPage 11 of 21 · 1,246 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.