Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	85.710	86.590	84.900	86.500	56.829	7,900
2022-12-05	86.880	86.880	84.580	85.490	56.166	8,600
2022-12-02	85.800	87.140	84.670	86.900	57.092	16,800
2022-12-01	84.500	85.800	83.900	85.800	56.369	12,600
2022-11-30	86.150	87.130	83.580	84.920	55.791	17,900
2022-11-29	84.140	87.000	83.940	87.000	57.158	34,500
2022-11-28	84.920	85.220	83.350	84.090	55.246	13,100
2022-11-25	86.010	87.340	84.720	85.500	56.172	8,900
2022-11-24	83.990	87.530	83.990	86.000	56.501	13,700
2022-11-23	83.750	84.070	82.710	82.970	54.510	11,100
2022-11-22	85.160	85.410	83.300	83.700	54.990	12,400
2022-11-21	84.020	86.050	83.000	84.200	55.318	24,700
2022-11-18	87.890	90.200	83.500	83.500	54.858	30,600
2022-11-17	93.690	93.690	86.850	86.850	57.059	51,800
2022-11-16	100.49	103.60	97.020	98.260	64.555	74,700
2022-11-14	98.410	101.19	98.210	100.49	62.668	47,900
2022-11-11	92.520	96.490	91.980	96.490	60.174	42,400
2022-11-10	95.840	95.840	90.120	91.210	56.881	18,300
2022-11-09	96.240	97.590	94.760	96.200	59.993	19,300
2022-11-08	95.640	96.440	95.170	96.290	60.049	8,300
2022-11-07	97.310	98.750	95.820	96.500	60.180	18,200
2022-11-04	99.000	99.930	98.070	98.300	61.303	15,600
2022-11-03	95.160	98.000	94.960	98.000	61.116	14,000
2022-11-01	93.630	96.750	91.800	96.360	60.093	18,700
2022-10-31	91.960	94.550	91.380	92.690	57.804	10,600
2022-10-28	94.350	94.350	93.160	94.300	58.808	9,700
2022-10-27	91.480	94.610	91.180	94.360	58.846	18,500
2022-10-26	90.250	91.900	90.000	91.900	57.311	10,600
2022-10-25	92.390	92.960	90.000	91.070	56.794	14,300
2022-10-24	92.700	93.980	92.050	92.390	57.617	14,900
2022-10-21	90.010	94.530	90.010	94.170	58.727	17,600
2022-10-20	92.340	92.650	89.830	89.830	56.021	148,400
2022-10-19	91.300	92.410	90.520	91.600	57.124	17,000
2022-10-18	89.040	91.270	88.820	91.000	56.750	18,500
2022-10-17	89.310	89.610	87.950	89.040	55.528	22,800
2022-10-14	89.700	90.000	88.340	89.380	55.740	12,100
2022-10-13	87.980	89.630	87.800	89.590	55.871	13,100
2022-10-11	88.760	89.010	87.670	88.350	55.098	10,000
2022-10-10	88.640	89.000	87.400	89.000	55.503	10,000
2022-10-07	88.370	88.960	87.420	88.490	55.185	14,000
2022-10-06	89.600	89.600	87.170	88.380	55.116	12,700
2022-10-05	87.190	88.660	86.850	88.470	55.172	5,900
2022-10-04	89.000	89.450	87.590	88.000	54.879	11,700
2022-10-03	86.160	89.000	85.780	88.990	55.497	17,300
2022-09-30	83.540	85.780	82.940	85.780	53.495	10,300
2022-09-29	83.500	83.700	82.410	83.700	52.198	17,100
2022-09-28	84.050	84.690	83.510	83.990	52.379	6,300
2022-09-27	83.000	84.440	82.300	84.000	52.385	21,400
2022-09-26	87.190	87.190	82.450	82.450	51.418	23,600
2022-09-23	87.580	87.580	85.450	87.190	54.374	9,500
2022-09-22	88.110	88.370	86.500	87.770	54.736	16,700
2022-09-21	88.130	89.670	87.390	87.390	54.499	9,700
2022-09-20	89.460	90.550	88.630	88.900	55.441	19,300
2022-09-19	88.940	90.490	88.470	90.440	56.401	14,700
2022-09-16	86.980	89.000	86.760	89.000	55.503	8,800
2022-09-15	87.910	87.910	86.330	87.300	54.443	21,500
2022-09-14	87.610	88.000	86.600	87.500	54.568	33,300
2022-09-13	89.750	89.930	87.080	87.510	54.574	24,200
2022-09-12	89.870	91.290	89.030	89.750	55.971	25,900
2022-09-09	89.890	90.990	89.000	89.120	55.578	38,500

← NewerPage 17 of 21 · 1,241 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.