Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	58.170	58.990	57.890	58.110	58.110	1,800
2026-07-21	57.740	58.150	57.100	57.750	57.750	8,000
2026-07-20	57.610	58.010	57.610	57.740	57.740	1,500
2026-07-17	58.590	58.900	58.000	58.400	58.400	3,500
2026-07-16	58.770	58.770	57.610	58.590	58.590	1,800
2026-07-15	58.950	58.970	57.600	57.770	57.770	18,900
2026-07-14	59.380	59.670	59.200	59.480	59.480	2,800
2026-07-13	59.430	59.710	59.000	59.120	59.120	3,100
2026-07-10	59.100	60.000	59.100	59.950	59.950	7,800
2026-07-09	58.350	59.290	57.900	58.810	58.810	3,000
2026-07-08	57.830	58.490	57.700	58.360	58.360	5,800
2026-07-07	58.150	58.350	57.570	58.010	58.010	4,300
2026-07-06	59.690	59.690	57.950	58.170	58.170	6,600
2026-07-03	58.010	59.970	57.990	59.700	59.700	2,400
2026-07-02	57.400	58.340	56.710	58.000	58.000	3,200
2026-07-01	57.810	58.170	56.400	56.400	56.400	15,600
2026-06-30	57.590	58.660	57.570	57.740	57.740	5,300
2026-06-29	56.640	58.620	56.640	58.180	58.180	5,300
2026-06-26	58.680	58.680	56.560	58.350	58.350	4,400
2026-06-25	58.600	58.830	57.910	57.910	57.910	5,300
2026-06-24	58.020	58.460	57.770	58.000	58.000	6,500
2026-06-23	59.500	59.640	58.500	58.500	58.500	5,100
2026-06-22	59.920	59.920	58.600	59.160	59.160	4,500
2026-06-19	58.760	59.730	58.760	59.580	59.580	3,700
2026-06-18	58.100	59.910	58.100	58.760	58.760	7,600
2026-06-17	59.620	59.620	58.460	58.460	58.460	8,000
2026-06-16	58.660	60.000	58.180	60.000	60.000	6,100
2026-06-15	60.350	60.880	58.770	60.000	60.000	6,600
2026-06-12	59.970	60.110	59.310	60.080	60.080	3,900
2026-06-11	59.490	59.900	58.470	59.800	59.800	4,700
2026-06-10	57.400	58.950	57.400	58.150	58.150	16,300
2026-06-09	57.970	58.000	57.010	58.000	58.000	7,800
2026-06-08	58.460	58.460	57.000	57.000	57.000	5,100
2026-06-05	57.350	58.280	56.800	57.370	57.370	9,300
2026-06-03	58.610	58.710	57.350	57.500	57.500	8,100
2026-06-02	58.920	59.180	58.580	59.180	59.180	5,400
2026-06-01	58.660	59.390	58.000	59.340	59.340	3,800
2026-05-29	58.790	59.070	57.910	58.570	58.570	1,800
2026-05-28	58.480	58.870	58.470	58.790	58.790	2,300
2026-05-27	59.000	59.280	58.580	58.580	58.580	2,500
2026-05-26	58.480	58.500	57.800	58.490	58.490	3,100
2026-05-25	58.500	58.500	57.180	58.500	58.500	3,300
2026-05-22	57.330	58.500	57.330	58.500	58.500	2,600
2026-05-21	58.500	58.710	58.000	58.450	58.450	4,100
2026-05-20	57.600	58.800	57.520	58.150	58.150	7,300
2026-05-19	58.350	58.480	57.020	57.270	57.270	10,400
2026-05-18	59.400	59.540	58.480	58.500	58.500	3,100
2026-05-15	59.290	59.650	58.380	59.400	59.400	11,700
2026-05-14	58.650	62.000	58.650	60.560	60.560	4,900
2026-05-13	60.750	60.770	58.510	58.650	58.650	8,900
2026-05-12	59.880	60.850	59.670	60.850	60.850	5,900
2026-05-11	59.700	60.190	59.700	60.000	60.000	1,100
2026-05-08	59.430	60.390	59.430	59.810	59.810	2,800
2026-05-07	59.700	60.400	59.420	59.420	59.420	4,000
2026-05-06	59.080	60.440	59.080	60.010	60.010	4,200
2026-05-05	59.050	60.440	58.310	59.070	59.070	5,800
2026-05-04	60.100	60.300	59.000	59.000	59.000	9,000
2026-04-30	60.270	61.830	59.660	60.050	60.050	4,700
2026-04-29	59.710	60.320	58.990	60.150	60.150	6,200
2026-04-28	58.990	59.540	58.570	59.490	59.490	3,000

← NewerPage 2 of 3 · 125 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.