Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	67.800	68.100	67.210	67.210	45.456	11,900
2023-11-24	68.420	69.000	67.730	67.800	45.855	5,100
2023-11-23	67.270	68.420	67.270	68.420	46.275	2,100
2023-11-22	68.060	68.900	67.560	67.560	45.693	9,400
2023-11-21	68.450	68.760	67.430	67.900	45.923	10,100
2023-11-20	68.300	68.880	68.000	68.520	46.342	7,100
2023-11-17	68.190	68.350	67.410	68.160	46.099	11,400
2023-11-16	68.000	68.300	67.500	68.160	46.099	13,300
2023-11-14	67.100	68.580	67.100	68.300	46.194	12,800
2023-11-13	66.810	67.650	66.650	66.680	45.098	6,000
2023-11-10	66.500	67.000	65.500	66.800	45.179	24,700
2023-11-09	69.370	69.690	66.600	66.600	45.044	20,800
2023-11-08	70.600	70.600	68.500	69.640	47.100	8,900
2023-11-07	68.810	69.520	68.000	69.520	47.019	12,800
2023-11-06	68.990	69.700	68.170	68.820	46.545	9,700
2023-11-03	67.800	68.990	67.760	68.990	46.660	6,400
2023-11-01	66.460	67.410	65.000	67.410	45.592	29,100
2023-10-31	66.930	67.200	66.000	66.760	45.152	19,400
2023-10-30	67.110	67.780	66.270	66.880	45.233	5,700
2023-10-27	67.890	68.680	66.010	67.000	45.314	9,600
2023-10-26	66.850	67.990	66.430	67.300	45.517	6,600
2023-10-25	66.890	67.180	66.220	67.180	45.436	8,600
2023-10-24	67.000	68.000	66.710	66.890	45.240	19,500
2023-10-23	67.110	67.140	65.550	67.000	45.314	13,800
2023-10-20	66.490	66.490	65.450	66.260	44.814	11,700
2023-10-19	66.920	67.390	66.380	66.380	44.895	10,900
2023-10-18	69.000	69.000	66.500	67.150	45.416	13,000
2023-10-17	71.300	71.300	69.150	69.330	46.890	5,300
2023-10-16	70.380	70.890	69.760	70.220	47.492	7,000
2023-10-13	71.340	71.340	70.000	70.380	47.600	7,800
2023-10-11	71.900	72.720	70.750	71.330	48.243	14,300
2023-10-10	71.570	71.890	70.900	71.690	48.486	9,700
2023-10-09	70.510	71.350	69.780	71.350	48.256	7,400
2023-10-06	70.000	71.360	69.360	71.360	48.263	8,800
2023-10-05	71.020	71.790	70.010	71.140	48.114	9,100
2023-10-04	71.540	71.640	70.810	71.470	48.338	6,400
2023-10-03	71.740	71.960	70.510	71.220	48.168	7,000
2023-10-02	72.860	72.920	71.310	71.500	48.358	12,100
2023-09-29	72.870	73.720	72.750	73.720	49.859	5,300
2023-09-28	71.870	72.870	71.440	72.870	49.284	8,200
2023-09-27	72.000	72.550	70.810	71.870	48.608	12,900
2023-09-26	72.000	72.000	71.000	72.000	48.696	7,900
2023-09-25	73.600	73.600	72.340	72.830	49.257	6,900
2023-09-22	73.240	74.580	73.240	73.600	49.778	5,900
2023-09-21	75.750	75.750	73.990	73.990	50.042	10,800
2023-09-20	75.970	76.230	74.250	75.500	51.063	17,400
2023-09-19	75.240	75.850	74.390	75.190	50.853	8,700
2023-09-18	74.790	75.250	74.340	74.990	50.718	7,000
2023-09-15	75.000	75.050	74.000	74.800	50.590	5,900
2023-09-14	74.510	75.200	74.500	74.630	50.475	7,300
2023-09-13	74.800	75.200	74.020	74.150	50.150	11,100
2023-09-12	74.250	74.430	73.900	74.420	50.333	10,100
2023-09-11	73.340	73.990	73.170	73.990	50.042	10,300
2023-09-08	70.260	73.530	70.260	72.340	48.926	9,100
2023-09-06	73.100	73.490	72.270	72.650	49.136	12,800
2023-09-05	72.900	73.370	72.350	73.000	49.372	6,500
2023-09-04	73.000	74.000	71.550	72.920	49.318	12,800
2023-09-01	72.320	73.600	72.150	73.000	49.372	10,500
2023-08-31	72.550	73.370	71.400	72.310	48.906	10,900
2023-08-30	73.500	73.920	72.520	72.520	49.048	8,200

← NewerPage 13 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.