Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	100.99	103.00	98.600	103.00	49.859	38,500
2021-12-17	99.990	101.79	99.940	101.38	49.075	48,200
2021-12-16	98.790	99.980	97.360	99.130	47.986	85,600
2021-12-15	97.460	98.100	96.250	98.000	47.439	34,800
2021-12-14	98.890	98.890	95.900	97.500	47.197	50,600
2021-12-13	98.470	99.000	96.650	97.520	47.207	20,400
2021-12-10	96.000	98.400	96.000	97.500	47.197	22,400
2021-12-09	96.000	97.490	95.590	95.980	46.461	18,800
2021-12-08	99.000	100.89	96.330	97.820	47.352	53,200
2021-12-07	97.610	98.490	97.090	98.490	47.676	41,900
2021-12-06	94.990	95.910	92.990	95.620	46.287	23,000
2021-12-03	94.040	95.580	92.050	93.990	45.498	22,000
2021-12-02	93.270	94.120	92.500	93.790	45.401	21,800
2021-12-01	94.000	95.970	92.010	93.140	45.086	33,000
2021-11-30	93.010	93.980	89.000	93.900	45.454	109,900
2021-11-29	92.980	94.780	92.250	93.490	45.256	40,200
2021-11-26	91.040	92.980	88.790	92.980	45.009	32,600
2021-11-25	94.450	94.490	90.300	93.300	45.164	21,100
2021-11-24	94.940	95.040	90.820	93.000	45.019	45,600
2021-11-23	93.930	97.480	93.040	94.900	45.938	130,800
2021-11-22	91.280	94.490	89.380	93.000	45.019	52,000
2021-11-19	85.840	91.280	84.540	91.280	44.186	68,200
2021-11-18	90.000	90.000	84.610	86.190	41.722	73,100
2021-11-17	93.300	94.430	90.170	92.010	44.539	45,700
2021-11-16	93.120	93.270	90.020	92.890	43.218	55,800
2021-11-12	88.800	93.170	88.400	92.200	42.897	161,000
2021-11-11	84.130	87.490	84.090	87.490	40.705	26,200
2021-11-10	83.960	84.940	80.010	83.990	39.077	51,500
2021-11-09	79.940	83.970	79.900	83.970	39.068	69,600
2021-11-08	80.230	81.630	78.870	81.200	37.779	21,100
2021-11-05	77.870	81.730	76.300	80.260	37.341	37,400
2021-11-04	79.660	79.690	77.120	78.000	36.290	22,700
2021-11-03	79.040	79.850	75.470	79.440	36.960	44,200
2021-11-01	79.130	82.810	78.110	80.980	37.676	27,000
2021-10-29	80.240	81.260	78.480	80.750	37.569	41,900
2021-10-28	81.020	81.690	77.640	81.690	38.007	93,000
2021-10-27	87.310	88.000	80.000	82.000	38.151	48,300
2021-10-26	86.990	88.970	85.800	87.040	40.496	66,800
2021-10-25	82.020	87.760	82.020	87.080	40.514	105,000
2021-10-22	84.790	84.790	79.670	81.000	37.686	47,200
2021-10-21	84.960	84.990	80.250	83.990	39.077	133,000
2021-10-20	86.230	86.230	83.780	85.200	39.640	82,000
2021-10-19	89.030	89.030	83.960	85.720	39.882	46,600
2021-10-18	83.790	89.980	83.040	88.500	41.175	51,300
2021-10-15	85.450	86.850	84.430	85.510	39.784	50,800
2021-10-14	85.960	86.890	83.280	84.490	39.309	25,600

← NewerPage 21 of 21 · 1,246 trading days

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.