Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	59.880	59.880	59.000	59.000	59.000	7,300
2026-04-24	59.600	60.850	59.590	59.710	59.710	6,500
2026-04-23	61.990	61.990	59.630	59.850	59.850	13,600
2026-04-22	62.060	62.090	60.520	61.100	61.100	5,200
2026-04-20	60.290	61.360	60.290	61.100	61.100	10,000
2026-04-17	60.980	61.200	60.270	60.270	60.270	7,300
2026-04-16	61.240	61.240	60.030	60.460	60.460	8,700
2026-04-15	61.800	62.140	59.720	61.240	61.240	16,700
2026-04-14	63.150	63.150	62.000	62.320	62.320	5,600
2026-04-13	61.660	63.770	60.950	63.770	63.770	13,000
2026-04-10	61.890	62.840	60.990	62.500	62.500	9,700
2026-04-09	61.610	61.960	60.850	61.220	61.220	8,800
2026-04-08	61.000	62.000	60.400	60.850	60.850	12,900
2026-04-07	60.500	60.820	59.810	60.020	60.020	5,700
2026-04-06	59.390	62.000	58.860	61.000	61.000	10,800
2026-04-02	60.010	60.510	58.750	58.750	58.750	8,200
2026-04-01	59.700	60.960	59.700	60.200	60.200	11,500
2026-03-31	59.900	61.900	59.500	59.700	59.700	21,500
2026-03-30	58.190	60.890	58.190	60.180	60.180	15,100
2026-03-27	57.850	59.150	57.850	58.720	58.720	17,400
2026-03-26	58.600	60.000	58.010	58.100	58.100	23,600
2026-03-25	58.060	60.200	58.050	60.200	60.200	9,200
2026-03-24	59.110	59.110	57.150	57.480	57.480	16,300
2026-03-23	60.100	60.990	59.500	60.010	60.010	14,400
2026-03-20	60.930	60.930	57.250	57.850	57.850	19,800
2026-03-19	61.000	61.340	59.610	60.930	60.930	9,000
2026-03-18	62.650	62.910	60.990	61.000	61.000	8,700
2026-03-17	62.880	63.640	62.880	63.000	63.000	2,700
2026-03-16	63.350	63.640	62.660	62.870	62.870	5,700
2026-03-13	66.920	66.920	63.300	63.350	63.350	6,500
2026-03-12	64.200	64.660	63.630	64.000	64.000	7,000
2026-03-11	65.400	68.500	64.950	64.950	64.950	5,000
2026-03-10	64.510	65.780	63.000	65.520	65.520	13,700
2026-03-09	64.900	65.900	63.710	65.180	65.180	9,700
2026-03-06	65.800	66.000	64.580	64.890	64.890	3,600
2026-03-05	64.790	65.800	63.110	65.800	65.800	6,700
2026-03-04	63.710	64.800	63.250	64.800	64.800	3,500
2026-03-03	63.890	63.890	62.590	63.490	63.490	5,300
2026-03-02	64.000	64.880	62.300	63.950	63.950	13,600
2026-02-27	65.630	66.030	64.510	65.100	65.100	8,700
2026-02-26	65.580	66.900	64.490	64.960	64.960	15,100
2026-02-25	63.770	65.380	63.000	65.130	65.130	13,600
2026-02-24	63.040	64.580	63.040	63.300	63.300	11,100
2026-02-23	64.000	64.000	62.660	63.390	63.390	13,400
2026-02-20	63.560	63.600	63.120	63.580	63.580	3,600
2026-02-19	63.200	64.390	63.100	63.910	63.910	10,200
2026-02-18	62.000	63.790	62.000	62.950	62.950	7,500
2026-02-13	61.900	62.790	60.600	60.600	60.600	5,400
2026-02-12	62.890	62.890	61.720	61.900	61.900	13,300
2026-02-11	62.300	62.500	61.710	62.500	62.500	11,700
2026-02-10	61.520	62.180	61.000	61.000	61.000	5,800
2026-02-09	61.010	61.850	60.550	61.850	61.850	14,100
2026-02-06	61.170	61.500	61.000	61.200	61.200	3,400
2026-02-05	60.650	61.490	60.020	61.170	61.170	5,000
2026-02-04	62.130	62.130	60.010	60.010	60.010	10,000
2026-02-03	60.600	62.370	60.470	61.000	61.000	24,600
2026-02-02	60.000	60.590	60.000	60.590	60.590	4,800
2026-01-30	59.100	60.880	59.100	60.130	60.130	12,600
2026-01-29	60.960	61.200	59.690	60.200	60.200	10,700
2026-01-28	59.530	61.410	59.530	61.410	61.410	20,100

← NewerPage 3 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.