Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	85.940	86.170	82.480	82.790	48.054	40,800
2022-06-13	86.370	86.540	82.760	85.560	49.661	33,600
2022-06-10	86.670	87.800	84.690	86.990	50.491	144,100
2022-06-09	87.140	87.540	85.960	86.690	50.317	22,400
2022-06-08	88.150	88.170	86.570	87.180	50.602	19,800
2022-06-07	88.480	88.720	86.860	87.690	50.898	24,300
2022-06-06	90.540	90.540	88.600	89.000	51.658	22,700
2022-06-03	92.950	92.950	89.500	89.500	51.948	34,600
2022-06-02	94.040	94.100	92.250	92.850	53.893	28,500
2022-06-01	95.470	96.460	92.990	93.590	54.322	66,800
2022-05-31	93.200	95.490	93.200	95.490	55.425	37,100
2022-05-30	93.980	94.340	92.950	92.990	53.974	23,800
2022-05-27	95.540	95.540	93.240	93.760	54.421	38,300
2022-05-26	97.000	97.460	94.600	94.790	55.019	21,500
2022-05-25	95.220	96.900	95.220	96.900	56.243	12,500
2022-05-24	95.000	96.210	94.250	96.190	55.831	70,800
2022-05-23	96.500	97.150	95.980	96.190	55.831	9,700
2022-05-20	94.730	96.510	94.700	96.000	55.721	24,600
2022-05-19	93.820	94.340	92.270	94.130	54.636	35,100
2022-05-18	95.770	95.770	92.150	92.840	53.887	29,800
2022-05-17	95.590	97.440	95.520	95.710	55.553	19,200
2022-05-16	94.770	95.600	93.900	95.590	55.483	27,100
2022-05-13	92.960	94.080	92.250	94.080	54.607	67,500
2022-05-12	93.750	93.750	92.270	93.100	54.038	16,100
2022-05-11	91.120	93.790	90.880	93.790	54.438	15,600
2022-05-10	91.890	92.670	89.800	91.900	53.341	25,800
2022-05-09	95.000	95.000	91.470	91.930	53.359	47,600
2022-05-06	96.880	96.880	94.640	95.580	55.477	30,200
2022-05-05	97.750	98.700	95.840	96.630	56.087	29,800
2022-05-04	95.360	97.800	94.500	97.800	56.766	22,500
2022-05-03	93.600	95.710	93.440	94.780	55.013	50,200
2022-05-02	91.420	93.490	89.240	93.420	54.224	57,500
2022-04-29	91.620	91.840	90.300	91.640	53.190	34,700
2022-04-28	90.980	91.620	90.460	91.200	52.935	28,300
2022-04-27	89.360	90.670	89.220	90.660	52.622	32,900
2022-04-26	87.840	89.990	87.290	89.310	51.838	30,300
2022-04-25	85.480	88.000	84.010	88.000	51.078	95,600
2022-04-22	86.990	86.990	84.770	85.870	49.841	83,200
2022-04-20	94.910	97.000	94.820	97.000	51.183	77,200
2022-04-19	93.220	95.440	92.400	94.910	48.493	40,000
2022-04-18	93.990	93.990	91.870	92.750	47.389	24,500
2022-04-14	93.700	93.870	92.960	93.580	47.813	13,200
2022-04-13	93.800	93.900	93.110	93.900	47.977	8,900
2022-04-12	94.310	94.640	93.090	93.680	47.864	13,300
2022-04-11	93.660	94.160	92.130	93.460	47.752	25,700
2022-04-08	94.430	94.430	92.900	93.890	47.972	45,600
2022-04-07	94.210	95.200	93.310	93.900	47.977	59,300
2022-04-06	94.380	94.550	92.600	94.210	48.135	92,600
2022-04-05	94.720	95.000	93.760	94.190	48.125	79,500
2022-04-04	97.000	97.000	94.400	94.870	48.472	29,000
2022-04-01	99.600	100.08	97.050	97.050	49.586	14,400
2022-03-31	97.820	99.600	97.820	99.600	50.889	19,100
2022-03-30	99.250	99.250	98.000	98.610	50.383	34,900
2022-03-29	99.280	99.610	98.200	99.500	50.838	40,400
2022-03-28	100.51	100.51	98.160	99.450	50.812	14,100
2022-03-25	100.95	101.00	98.140	100.26	51.226	19,800
2022-03-24	100.81	100.81	99.710	100.53	51.364	10,300
2022-03-23	100.44	101.80	100.24	100.81	51.507	19,400
2022-03-22	102.95	102.95	99.100	100.49	51.344	22,900
2022-03-21	103.88	103.93	101.70	102.11	52.172	14,300

← NewerPage 19 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.