Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	66.970	68.170	66.970	67.500	45.652	7,300
2023-06-01	66.260	67.730	66.000	66.000	44.638	15,500
2023-05-31	66.560	66.600	65.720	66.260	44.814	9,400
2023-05-30	68.200	68.200	66.200	66.710	45.118	10,000
2023-05-29	66.880	68.530	66.660	67.410	45.592	14,000
2023-05-26	67.540	67.540	66.500	66.860	45.220	5,400
2023-05-25	66.610	67.890	66.330	66.330	44.861	15,600
2023-05-24	66.540	66.890	65.710	66.510	44.983	14,900
2023-05-23	69.430	70.380	66.540	66.540	45.003	21,800
2023-05-22	70.740	71.530	69.700	69.700	47.140	16,800
2023-05-19	69.940	71.030	69.000	71.000	48.020	16,100
2023-05-18	67.750	69.410	66.970	69.410	46.944	10,600
2023-05-17	65.320	67.340	65.320	67.200	45.450	15,200
2023-05-16	66.480	67.680	64.750	64.750	43.793	18,500
2023-05-15	65.460	66.480	64.630	66.480	44.963	9,700
2023-05-12	62.930	65.490	62.920	65.490	44.293	14,500
2023-05-11	61.060	63.000	60.980	62.440	42.230	9,500
2023-05-10	61.310	63.000	61.310	61.500	41.594	21,300
2023-05-09	62.860	63.540	62.020	62.020	41.946	23,400
2023-05-08	63.000	64.520	62.160	62.860	42.514	14,800
2023-05-05	60.750	62.880	60.540	62.850	42.508	19,000
2023-05-04	61.200	61.650	60.000	60.000	40.580	28,200
2023-05-03	61.030	61.120	60.070	60.780	41.107	13,600
2023-05-02	61.990	62.450	60.440	60.810	41.128	21,800
2023-04-28	60.980	62.750	60.640	62.750	42.440	16,300
2023-04-27	61.640	61.850	60.850	60.950	41.223	18,400
2023-04-26	62.100	62.970	61.460	61.460	41.567	14,000
2023-04-25	63.330	63.330	60.600	62.840	42.501	19,300
2023-04-24	64.490	64.490	62.100	62.100	42.000	43,800
2023-04-20	67.030	67.540	66.240	66.240	44.800	18,900
2023-04-19	67.510	67.510	66.420	67.000	44.018	8,600
2023-04-18	67.500	68.000	66.460	67.320	44.228	13,300
2023-04-17	68.130	68.150	67.290	67.580	44.399	17,900
2023-04-14	68.530	68.780	67.400	67.970	44.655	15,000
2023-04-13	69.640	69.640	68.600	68.600	45.069	18,800
2023-04-12	69.570	70.200	69.200	69.900	45.923	16,100
2023-04-11	69.500	70.150	68.130	69.570	45.706	20,400
2023-04-10	67.190	68.190	66.750	68.080	44.727	15,100
2023-04-05	67.750	67.750	66.500	67.310	44.222	12,400
2023-04-04	66.530	67.350	66.100	66.800	43.887	22,700
2023-04-03	66.540	66.540	65.500	66.000	43.361	29,200
2023-03-31	69.470	69.470	66.010	66.300	43.558	33,000
2023-03-30	67.270	67.990	66.200	67.960	44.649	14,800
2023-03-29	68.640	69.260	66.300	67.250	44.182	31,400
2023-03-28	66.840	68.940	66.840	68.500	45.003	12,800
2023-03-27	66.570	67.450	66.300	66.840	43.913	13,200
2023-03-24	66.710	66.710	65.440	66.570	43.735	23,600
2023-03-23	68.990	68.990	64.520	65.020	42.717	48,900
2023-03-22	70.030	70.560	67.540	67.540	44.373	31,400
2023-03-21	73.690	73.690	68.860	69.210	45.470	46,700
2023-03-20	72.400	74.630	71.660	74.630	49.031	23,000
2023-03-17	71.130	72.490	69.480	72.490	47.625	27,400
2023-03-16	71.300	71.300	70.340	71.100	46.712	18,300
2023-03-15	71.530	71.590	70.600	71.070	46.692	17,500
2023-03-14	73.650	73.650	71.110	71.400	46.909	31,300
2023-03-13	74.510	74.510	72.520	73.000	47.960	26,000
2023-03-10	75.200	75.330	73.500	74.510	48.952	25,600
2023-03-09	75.500	75.610	75.060	75.200	49.405	8,800
2023-03-08	75.000	75.980	74.700	75.600	49.668	10,500
2023-03-07	75.430	75.430	74.450	75.000	49.274	13,300

← NewerPage 15 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.