Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	101.01	103.99	101.01	103.49	52.877	39,600
2022-03-17	101.99	102.31	100.00	101.36	51.788	61,600
2022-03-16	99.820	100.90	98.740	99.890	51.037	41,300
2022-03-15	97.850	99.600	97.390	98.580	50.368	42,100
2022-03-14	97.990	98.730	96.000	98.500	50.327	40,700
2022-03-11	98.980	99.000	96.800	97.800	49.969	16,900
2022-03-10	95.800	98.500	95.000	98.500	50.327	51,400
2022-03-09	95.040	96.500	94.780	95.800	48.948	20,000
2022-03-08	94.540	95.410	93.010	95.240	48.661	22,700
2022-03-07	96.040	98.180	93.450	94.990	48.534	25,000
2022-03-04	96.590	97.340	95.630	97.300	49.714	14,000
2022-03-03	96.600	97.460	96.440	97.000	49.561	12,400
2022-03-02	95.550	97.000	94.790	96.770	49.443	25,900
2022-02-25	93.530	96.000	92.060	96.000	49.050	16,700
2022-02-24	91.850	94.500	89.990	94.500	48.283	18,200
2022-02-23	93.560	93.980	92.020	93.800	47.926	13,300
2022-02-22	93.270	93.790	92.190	93.790	47.921	10,800
2022-02-21	92.690	94.170	91.880	92.400	47.210	19,900
2022-02-18	93.310	93.500	90.760	92.650	47.338	33,600
2022-02-17	94.500	94.860	92.550	93.140	47.588	18,100
2022-02-16	95.210	95.290	93.400	95.160	48.621	20,300
2022-02-15	97.010	97.120	94.350	95.120	48.600	37,300
2022-02-14	96.910	97.230	95.700	96.990	49.556	31,700
2022-02-11	97.560	97.900	94.970	97.000	49.561	16,800
2022-02-10	95.960	97.480	95.000	97.460	49.796	34,900
2022-02-09	95.930	96.000	94.540	95.990	49.045	15,000
2022-02-08	95.810	96.560	94.900	95.000	48.539	21,400
2022-02-07	94.990	95.910	93.080	95.830	48.963	19,800
2022-02-04	91.340	94.990	90.310	94.990	48.534	22,700
2022-02-03	94.040	94.040	91.570	91.990	47.001	24,300
2022-02-02	95.970	96.970	92.910	94.840	48.457	32,300
2022-02-01	92.990	95.790	92.430	95.790	48.942	50,400
2022-01-31	90.600	92.990	89.840	92.990	47.512	42,300
2022-01-28	87.000	91.000	87.000	91.000	46.495	44,400
2022-01-27	89.500	89.790	86.810	88.910	45.427	33,900
2022-01-26	91.090	93.250	89.400	89.400	45.678	44,900
2022-01-25	89.010	91.790	87.960	91.790	46.899	43,000
2022-01-24	88.770	90.230	86.900	90.120	46.045	29,300
2022-01-21	90.500	90.500	88.640	89.590	45.775	29,700
2022-01-20	92.380	92.800	90.670	90.670	46.326	14,800
2022-01-19	91.000	92.660	90.540	91.910	46.960	30,600
2022-01-18	91.970	92.790	90.720	90.720	46.352	29,700
2022-01-17	93.270	93.500	90.000	93.500	47.772	24,100
2022-01-14	97.320	97.320	92.860	93.270	47.655	19,600
2022-01-13	96.040	97.440	95.180	96.750	49.433	23,300
2022-01-12	92.760	96.500	92.760	96.500	49.305	31,500
2022-01-11	93.040	94.490	91.390	93.990	48.023	19,600
2022-01-10	94.090	96.790	93.000	93.000	47.517	36,100
2022-01-07	96.280	96.280	93.000	95.000	48.539	25,500
2022-01-06	96.980	96.980	94.350	94.890	48.483	25,100
2022-01-05	100.15	100.47	95.710	96.470	49.290	67,800
2022-01-04	99.700	100.50	97.840	100.15	51.170	73,200
2022-01-03	103.19	103.50	99.000	99.000	50.583	66,400
2021-12-30	103.20	103.48	99.840	103.20	52.728	83,200
2021-12-29	98.440	102.18	98.440	102.18	52.207	106,300
2021-12-28	96.610	98.200	96.600	98.020	50.082	56,700
2021-12-27	95.950	96.800	95.190	96.790	49.453	19,200
2021-12-23	93.220	95.890	92.130	95.530	48.810	42,800
2021-12-22	95.220	96.000	91.250	93.180	47.609	36,300
2021-12-21	104.00	104.00	94.800	99.700	50.940	91,200

← NewerPage 20 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.