Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	87.800	89.760	87.800	88.910	55.447	148,200
2022-09-06	90.000	90.900	88.000	88.000	54.879	40,200
2022-09-05	93.190	93.190	89.920	89.920	56.077	21,400
2022-09-02	92.990	93.240	90.980	91.040	56.775	42,900
2022-09-01	91.650	92.110	90.350	91.950	57.343	39,700
2022-08-31	88.460	91.980	88.030	91.980	57.361	49,000
2022-08-30	88.980	89.300	87.430	88.490	55.185	13,000
2022-08-29	88.540	89.700	88.350	88.860	55.416	39,300
2022-08-26	88.990	89.990	87.730	87.930	54.836	19,200
2022-08-25	88.070	88.920	88.020	88.470	55.172	7,500
2022-08-24	87.000	88.300	87.000	88.090	54.935	19,600
2022-08-23	85.350	86.600	84.770	86.460	53.919	17,500
2022-08-22	85.510	85.590	83.740	84.750	52.853	23,500
2022-08-19	86.740	86.800	84.810	85.550	53.351	34,400
2022-08-18	85.880	87.490	85.880	86.980	54.243	18,400
2022-08-17	85.450	86.000	83.700	86.000	53.632	42,900
2022-08-16	90.520	91.490	89.830	89.980	56.114	48,800
2022-08-15	90.910	91.730	90.000	90.420	53.280	32,000
2022-08-12	87.640	91.000	87.640	90.480	53.316	45,200
2022-08-11	83.410	83.860	83.120	83.700	49.320	9,100
2022-08-10	82.950	83.920	82.650	83.590	49.256	21,000
2022-08-09	81.650	82.330	80.530	82.190	48.431	23,000
2022-08-08	82.390	83.080	81.620	81.650	48.113	18,200
2022-08-05	82.350	82.700	81.200	82.350	48.525	11,300
2022-08-04	81.190	82.300	81.190	81.750	48.171	13,100
2022-08-03	80.260	81.880	79.770	81.500	48.024	12,200
2022-08-02	80.870	81.600	80.090	80.830	47.629	23,300
2022-08-01	82.020	82.020	79.590	80.850	47.641	50,900
2022-07-29	81.480	82.000	79.280	81.400	47.965	52,200
2022-07-28	82.410	82.410	80.510	80.720	47.564	49,300
2022-07-27	80.500	81.920	79.940	81.580	48.071	19,800
2022-07-26	83.200	83.470	81.950	82.200	48.437	20,000
2022-07-25	82.900	83.680	82.600	83.200	48.292	30,000
2022-07-22	84.970	84.970	82.110	82.650	47.972	18,200
2022-07-21	82.590	82.940	81.810	82.550	47.914	24,500
2022-07-20	81.990	82.720	81.360	82.660	47.978	29,500
2022-07-19	79.970	82.440	79.700	82.000	47.595	17,400
2022-07-18	79.970	80.040	78.990	79.490	46.138	34,800
2022-07-15	80.870	81.490	79.190	79.490	46.138	24,100
2022-07-14	81.440	81.860	79.550	79.910	46.382	22,300
2022-07-13	81.590	82.850	81.590	81.990	47.589	37,100
2022-07-12	80.110	81.990	79.640	81.990	47.589	31,100
2022-07-11	81.150	81.600	79.230	79.230	45.987	19,600
2022-07-08	81.630	82.700	80.970	81.480	47.293	20,200
2022-07-07	80.430	82.540	80.430	81.630	47.380	59,200
2022-07-06	81.430	81.960	79.040	80.510	46.730	21,800
2022-07-05	83.090	83.090	80.380	81.640	47.386	63,500
2022-07-04	84.980	84.980	82.630	83.100	48.234	71,200
2022-07-01	83.790	85.770	83.250	84.800	49.220	102,500
2022-06-30	85.170	85.170	83.290	84.360	48.965	41,300
2022-06-29	86.150	86.690	85.500	86.000	49.917	13,200
2022-06-28	85.860	86.200	84.980	85.950	49.888	15,400
2022-06-27	83.300	84.960	82.840	84.500	49.046	15,900
2022-06-24	81.480	83.000	80.850	82.250	47.740	151,700
2022-06-23	81.740	81.740	79.880	81.290	47.183	22,100
2022-06-22	82.140	82.290	80.520	80.760	46.875	37,600
2022-06-21	83.230	84.010	81.900	82.350	47.798	22,000
2022-06-20	84.580	85.100	81.520	82.990	48.170	27,100
2022-06-17	83.210	84.720	81.730	84.720	49.174	28,800
2022-06-15	83.210	84.980	83.210	84.970	49.319	31,100

← NewerPage 18 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.