Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	75.290	75.690	74.400	75.480	49.589	18,700
2023-03-03	75.440	75.820	74.300	75.290	49.464	24,800
2023-03-02	75.280	75.920	74.900	75.350	49.504	17,100
2023-03-01	74.920	75.420	74.600	75.420	49.550	110,500
2023-02-28	75.290	75.940	74.770	74.770	49.123	16,800
2023-02-27	75.530	75.690	74.710	74.870	49.188	20,400
2023-02-24	76.020	76.020	74.810	75.500	49.602	10,300
2023-02-23	75.430	76.010	75.010	75.460	49.576	12,400
2023-02-22	75.640	76.390	75.000	75.340	49.497	14,500
2023-02-17	76.490	76.890	75.330	75.500	49.602	29,900
2023-02-16	78.390	78.650	76.100	76.100	49.996	30,400
2023-02-15	77.130	78.750	76.900	77.910	51.186	16,900
2023-02-14	77.420	78.600	76.000	77.420	50.864	37,300
2023-02-13	76.880	77.450	75.970	77.450	50.883	17,000
2023-02-10	76.700	77.180	76.220	76.880	50.509	34,600
2023-02-08	77.010	78.160	76.300	76.650	50.358	24,900
2023-02-07	77.800	77.990	77.000	77.000	50.588	12,600
2023-02-06	76.440	77.640	76.130	77.000	50.588	23,000
2023-02-03	77.130	78.040	76.960	77.120	50.667	21,500
2023-02-02	78.100	78.600	77.110	77.480	50.903	16,300
2023-02-01	78.420	79.220	77.660	78.000	51.245	26,300
2023-01-31	77.800	78.760	77.270	77.610	50.988	43,400
2023-01-30	77.020	77.910	76.700	77.010	50.594	28,000
2023-01-27	78.160	78.380	76.510	77.070	50.634	23,300
2023-01-26	77.900	78.400	77.430	78.130	51.330	29,100
2023-01-25	78.640	79.500	77.800	77.900	51.179	41,500
2023-01-24	78.500	79.650	77.500	78.490	51.567	31,700
2023-01-23	77.530	79.900	77.530	78.500	51.573	21,900
2023-01-20	79.900	79.900	77.850	78.040	51.271	21,000
2023-01-19	76.830	79.900	76.720	79.900	52.493	15,600
2023-01-18	77.320	78.240	77.000	77.620	50.995	23,800
2023-01-17	76.500	77.160	76.320	77.160	50.693	15,600
2023-01-16	76.660	76.830	74.600	76.290	50.121	21,100
2023-01-13	76.890	77.990	76.000	76.660	50.364	13,800
2023-01-12	77.130	77.450	76.320	76.890	50.515	14,100
2023-01-11	77.400	77.400	76.410	77.150	50.686	13,300
2023-01-10	78.660	79.160	76.530	76.710	50.397	38,400
2023-01-09	78.310	78.660	74.970	78.660	51.678	34,400
2023-01-06	77.900	78.790	77.410	78.320	51.455	12,100
2023-01-05	78.400	78.400	77.080	77.900	51.179	19,600
2023-01-04	78.740	79.360	77.030	78.300	51.442	30,100
2023-01-03	81.350	81.480	78.070	78.380	51.494	24,900
2023-01-02	80.000	81.520	79.310	80.100	52.624	32,400
2022-12-29	82.070	82.140	81.270	81.960	53.846	18,500
2022-12-28	82.000	82.140	81.200	82.140	53.965	13,700
2022-12-27	81.760	81.940	80.700	81.650	53.643	12,600
2022-12-26	82.080	82.140	81.370	82.040	53.899	8,200
2022-12-23	82.950	84.000	81.300	81.870	53.787	22,700
2022-12-22	83.380	83.700	81.700	82.900	54.464	12,100
2022-12-21	84.960	85.200	81.870	82.830	54.418	13,800
2022-12-20	81.040	84.560	81.040	84.500	55.515	14,700
2022-12-19	81.260	82.020	78.400	81.000	53.216	24,300
2022-12-16	83.010	83.950	79.100	80.070	52.605	22,400
2022-12-15	84.020	85.700	82.380	82.380	54.122	23,300
2022-12-14	84.080	84.080	81.800	84.000	55.187	13,800
2022-12-13	83.800	84.950	82.200	84.270	55.364	17,900
2022-12-12	85.250	85.250	82.500	84.000	55.187	14,000
2022-12-09	84.210	85.700	82.330	85.700	56.304	14,500
2022-12-08	85.690	86.110	83.210	83.530	54.878	16,400
2022-12-07	86.030	87.210	84.150	85.680	56.290	14,000

← NewerPage 16 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.