Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	63.380	63.830	62.900	62.900	43.483	4,400
2024-02-23	63.700	63.750	62.950	63.380	43.815	5,500
2024-02-22	63.650	63.950	63.370	63.370	43.808	6,100
2024-02-21	63.790	64.140	63.290	63.640	43.994	6,400
2024-02-20	63.620	63.810	63.020	63.290	43.752	8,800
2024-02-19	64.260	64.260	62.380	63.150	43.656	5,800
2024-02-16	63.840	64.920	63.500	64.250	44.416	3,100
2024-02-15	63.300	64.420	63.210	63.780	44.091	4,800
2024-02-14	63.400	63.880	63.000	63.290	43.752	7,100
2024-02-09	64.050	64.050	63.110	63.480	43.884	8,300
2024-02-08	64.100	64.170	63.570	63.610	43.974	5,100
2024-02-07	63.740	64.710	63.660	64.100	44.312	5,000
2024-02-06	63.890	64.780	63.440	63.440	43.856	19,500
2024-02-05	66.660	66.660	63.320	63.320	43.773	13,800
2024-02-02	65.910	66.080	65.200	65.200	45.073	13,400
2024-02-01	67.000	67.000	65.800	65.910	45.564	11,100
2024-01-31	67.470	67.990	67.000	67.000	46.317	9,200
2024-01-30	66.770	68.150	66.740	68.150	47.112	7,000
2024-01-29	67.000	67.000	66.600	66.980	46.303	3,100
2024-01-26	67.400	67.400	66.940	67.070	46.366	14,600
2024-01-25	67.500	68.050	67.310	67.550	46.697	2,300
2024-01-24	66.930	67.710	66.920	67.480	46.649	5,000
2024-01-23	66.820	67.100	66.820	66.820	46.193	6,800
2024-01-22	67.300	67.300	66.500	67.010	46.324	9,200
2024-01-19	67.260	67.260	66.310	67.260	46.497	11,500
2024-01-18	67.020	67.550	66.590	67.290	46.518	11,000
2024-01-17	67.770	68.170	67.010	67.550	46.697	9,700
2024-01-16	67.810	68.150	67.220	67.810	46.877	10,300
2024-01-15	69.730	69.730	67.850	68.230	47.167	14,700
2024-01-12	68.770	69.450	68.000	68.400	47.285	228,800
2024-01-11	68.050	68.720	67.810	68.720	47.506	3,200
2024-01-10	68.990	68.990	67.950	68.310	47.223	5,900
2024-01-09	69.500	69.500	68.440	68.950	47.665	4,600
2024-01-08	69.150	69.980	68.870	69.680	48.170	7,700
2024-01-05	69.760	69.790	69.200	69.230	47.859	2,400
2024-01-04	70.370	70.370	69.150	69.430	47.997	3,200
2024-01-03	69.650	69.920	68.640	69.920	48.336	3,300
2024-01-02	69.980	70.340	69.570	69.680	48.170	8,800
2023-12-28	70.040	70.470	69.850	70.390	48.661	5,500
2023-12-27	70.190	70.190	69.730	70.050	48.426	2,400
2023-12-26	70.390	70.840	70.140	70.320	48.612	4,500
2023-12-22	69.750	70.400	69.700	70.400	48.668	3,800
2023-12-21	69.720	70.300	69.720	69.740	48.211	5,600
2023-12-20	70.500	70.500	69.690	69.720	48.197	10,600
2023-12-19	71.200	71.480	70.020	70.600	48.806	11,500
2023-12-18	72.200	73.980	71.800	73.200	50.603	29,200
2023-12-15	70.000	72.200	70.000	72.200	48.831	10,600
2023-12-14	69.000	70.600	69.000	69.650	47.107	34,900
2023-12-13	67.570	68.360	67.160	67.720	45.801	8,300
2023-12-12	67.230	67.650	67.020	67.600	45.720	3,800
2023-12-11	67.700	67.990	67.140	67.220	45.463	7,900
2023-12-08	66.800	67.710	66.510	67.710	45.794	7,100
2023-12-07	66.670	67.770	66.650	66.810	45.186	3,600
2023-12-06	67.450	68.180	66.650	66.650	45.078	18,100
2023-12-05	67.260	67.520	66.850	67.450	45.619	6,700
2023-12-04	67.990	68.000	67.250	67.260	45.490	3,800
2023-12-01	67.890	68.200	67.210	67.790	45.849	11,700
2023-11-30	68.160	68.200	67.550	67.550	45.686	5,200
2023-11-29	68.490	68.780	68.000	68.160	46.099	4,100
2023-11-28	68.070	68.580	67.920	67.940	45.950	11,700

← NewerPage 12 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.