Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	60.320	61.440	59.510	59.510	59.510	22,900
2026-01-26	60.700	61.200	59.800	60.600	60.600	9,900
2026-01-23	57.900	61.450	57.900	61.450	61.450	11,100
2026-01-22	57.510	59.620	57.510	58.300	58.300	17,600
2026-01-21	57.230	58.340	57.010	58.340	58.340	18,500
2026-01-20	56.600	58.000	55.550	57.240	57.240	20,100
2026-01-19	55.430	58.980	55.430	57.880	57.880	12,900
2026-01-16	57.330	59.000	56.040	56.040	56.040	14,100
2026-01-15	58.300	59.000	58.100	58.230	58.230	7,500
2026-01-14	57.340	59.970	57.340	59.000	59.000	11,400
2026-01-13	57.000	58.530	57.000	57.690	57.690	14,700
2026-01-12	57.620	58.640	57.620	57.810	57.810	6,900
2026-01-09	58.200	59.500	58.150	58.150	58.150	6,900
2026-01-08	59.390	60.480	58.790	59.000	59.000	6,500
2026-01-07	60.840	60.840	59.390	59.390	59.390	9,000
2026-01-06	59.000	61.410	58.350	60.840	60.840	9,400
2026-01-05	58.620	59.610	58.000	59.610	59.610	9,900
2026-01-02	57.900	58.870	56.930	58.870	58.870	13,400
2025-12-30	58.700	59.450	57.750	57.880	57.880	6,400
2025-12-29	58.810	59.790	57.650	58.700	58.700	9,100
2025-12-26	57.110	59.090	57.110	58.810	58.810	7,500
2025-12-23	56.240	59.000	56.240	58.060	58.060	20,700
2025-12-22	56.250	57.470	56.100	56.980	56.980	10,300
2025-12-19	55.680	57.030	55.070	55.700	55.700	17,100
2025-12-18	56.580	56.670	55.030	55.080	55.080	6,500
2025-12-17	57.590	57.590	55.750	55.750	55.750	17,800
2025-12-16	54.840	56.510	54.550	56.120	56.120	22,500
2025-12-15	54.040	54.850	53.950	53.960	53.960	7,500
2025-12-12	53.880	54.090	53.830	53.830	53.830	4,800
2025-12-11	54.240	55.050	53.210	53.360	53.360	8,900
2025-12-10	54.800	54.800	54.110	54.110	54.110	5,600
2025-12-09	55.000	55.000	54.000	54.160	54.160	16,600
2025-12-08	55.970	55.980	53.230	55.350	55.350	42,200
2025-12-05	63.570	63.750	62.020	62.220	56.332	55,200
2025-12-04	61.890	63.410	61.450	62.930	56.975	55,000
2025-12-03	64.010	65.500	60.150	60.500	54.839	92,800
2025-12-02	55.090	55.490	53.830	54.210	49.138	27,300
2025-12-01	53.970	55.390	53.650	55.390	50.208	12,500
2025-11-28	55.240	55.500	53.950	54.830	49.700	6,300
2025-11-27	53.240	54.800	53.230	54.220	49.147	12,100
2025-11-26	52.550	53.370	52.430	52.450	47.543	14,600
2025-11-25	53.910	53.960	52.280	52.540	47.624	17,700
2025-11-24	52.750	54.590	52.750	53.840	48.803	9,300
2025-11-21	54.950	54.950	52.020	53.250	48.268	12,800
2025-11-19	55.670	55.670	53.310	54.740	49.618	7,000
2025-11-18	56.000	56.000	54.530	55.000	49.854	14,200
2025-11-17	56.800	57.030	55.400	56.640	51.341	18,500
2025-11-14	59.990	59.990	56.220	56.800	51.486	30,700
2025-11-13	58.200	60.000	57.900	59.900	54.296	11,400
2025-11-12	57.850	58.420	57.650	58.100	52.664	7,400
2025-11-11	57.830	58.760	57.450	57.850	52.437	5,300
2025-11-10	59.050	59.050	57.130	57.470	52.093	13,100
2025-11-07	58.010	59.000	57.510	58.200	52.755	8,500
2025-11-06	59.000	59.250	57.950	58.340	52.882	21,700
2025-11-05	59.500	59.890	59.000	59.200	53.661	25,300
2025-11-04	59.460	59.720	58.600	59.400	53.842	7,800
2025-11-03	59.520	59.740	58.730	59.460	53.897	8,000
2025-10-31	61.210	61.490	59.900	59.900	54.296	3,900
2025-10-30	60.690	60.950	60.250	60.300	54.658	3,500
2025-10-29	60.940	61.650	60.240	60.690	55.012	6,300

← NewerPage 4 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.