Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	73.590	73.980	72.330	73.980	50.035	16,600
2023-08-28	72.980	73.590	72.810	73.480	49.697	6,000
2023-08-25	73.590	73.980	72.580	72.990	49.366	3,400
2023-08-24	73.980	73.990	72.640	73.590	49.771	14,900
2023-08-23	72.990	73.990	72.000	73.990	50.042	9,900
2023-08-22	70.650	72.960	70.650	72.710	49.176	10,400
2023-08-21	71.970	71.970	70.510	70.590	47.742	11,500
2023-08-18	70.290	71.800	69.500	71.770	48.540	17,800
2023-08-17	72.120	72.120	69.530	70.510	47.688	12,400
2023-08-16	71.250	72.030	70.340	71.820	48.574	8,500
2023-08-15	69.150	70.650	68.960	70.640	47.776	11,800
2023-08-14	70.480	71.350	68.100	69.170	46.782	16,000
2023-08-11	71.000	71.000	69.140	69.990	47.337	21,200
2023-08-10	72.000	72.510	70.800	71.350	48.256	15,100
2023-08-09	72.010	72.640	71.190	72.000	48.696	23,000
2023-08-08	73.650	73.650	72.380	72.380	48.953	11,700
2023-08-07	74.990	74.990	73.160	73.920	49.995	11,100
2023-08-04	74.800	75.250	74.280	74.790	50.583	10,300
2023-08-03	75.620	76.300	74.960	75.250	50.894	13,400
2023-08-02	75.150	75.250	74.200	74.450	50.353	12,100
2023-08-01	75.130	75.790	74.680	74.900	50.657	15,200
2023-07-31	74.830	75.000	74.630	74.900	50.657	40,500
2023-07-28	74.770	75.200	74.400	75.000	50.725	4,900
2023-07-27	73.580	75.350	73.580	74.770	50.569	7,000
2023-07-26	73.550	74.870	73.500	73.570	49.758	11,000
2023-07-25	74.010	74.900	73.500	73.640	49.805	16,000
2023-07-24	74.400	74.880	73.880	73.880	49.967	10,400
2023-07-21	74.250	74.980	74.160	74.160	50.157	8,500
2023-07-20	74.720	74.720	73.760	74.620	50.468	6,000
2023-07-19	74.810	74.810	73.700	74.590	50.448	5,400
2023-07-18	74.970	75.270	74.410	75.180	50.847	4,700
2023-07-17	74.110	75.240	74.110	75.010	50.732	4,600
2023-07-14	74.860	74.880	73.850	74.080	50.103	6,900
2023-07-13	75.000	76.000	73.620	74.180	50.170	18,200
2023-07-12	75.900	76.800	74.300	74.300	50.252	11,700
2023-07-11	75.970	76.240	75.300	75.510	51.070	8,700
2023-07-10	77.090	77.720	76.550	76.560	51.780	6,000
2023-07-07	76.720	78.120	76.720	77.120	52.159	6,300
2023-07-06	76.530	76.870	75.840	76.550	51.773	12,800
2023-07-05	78.000	78.830	76.360	76.390	51.665	21,800
2023-07-04	74.930	78.130	74.930	77.960	52.727	15,500
2023-07-03	74.610	77.600	74.610	74.900	50.657	13,700
2023-06-30	75.050	76.530	74.310	74.610	50.461	21,600
2023-06-29	72.430	74.000	72.430	74.000	50.049	6,600
2023-06-28	73.820	74.430	71.900	72.100	48.764	27,500
2023-06-27	73.040	74.500	71.060	74.000	50.049	18,400
2023-06-26	75.180	75.500	73.490	74.000	50.049	14,000
2023-06-23	74.550	75.190	74.310	75.190	50.853	10,300
2023-06-22	75.010	75.350	73.300	74.990	50.718	7,400
2023-06-21	75.400	75.650	73.730	75.240	50.887	21,100
2023-06-20	74.210	75.200	73.140	74.900	50.657	26,300
2023-06-19	71.790	74.190	71.730	74.000	50.049	12,700
2023-06-16	72.470	73.050	71.510	71.510	48.365	24,400
2023-06-15	73.400	73.560	71.470	72.480	49.021	14,400
2023-06-14	69.990	72.310	69.990	72.300	48.899	11,900
2023-06-13	73.320	74.140	69.500	69.500	47.005	30,200
2023-06-12	69.980	73.740	69.980	73.740	49.873	21,900
2023-06-09	69.360	69.900	68.700	69.450	46.971	13,700
2023-06-07	68.880	69.000	67.900	68.530	46.349	18,500
2023-06-06	67.500	68.950	67.500	68.890	46.593	9,800

← NewerPage 14 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.