Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	61.160	61.530	60.610	61.260	55.528	8,800
2025-10-27	61.070	61.440	60.700	61.330	55.592	1,000
2025-10-24	61.000	61.090	60.270	61.070	55.356	9,600
2025-10-23	59.850	61.000	59.770	61.000	55.293	10,700
2025-10-22	59.800	60.380	59.100	60.380	54.731	8,600
2025-10-21	61.600	61.600	60.030	60.300	54.658	11,100
2025-10-20	61.550	61.750	60.250	61.050	55.338	7,600
2025-10-17	61.350	62.040	60.990	62.000	56.199	6,400
2025-10-16	63.990	63.990	61.030	61.100	55.383	7,600
2025-10-15	62.800	63.300	62.010	62.770	56.897	10,100
2025-10-14	61.060	62.630	61.060	62.250	56.426	9,500
2025-10-13	63.570	63.570	61.150	61.620	55.855	6,900
2025-10-10	63.780	64.700	62.500	64.000	58.012	11,300
2025-10-09	64.370	65.750	63.630	64.020	58.030	8,700
2025-10-08	63.890	65.790	63.890	64.500	58.465	32,500
2025-10-07	62.990	63.990	62.500	63.900	57.921	7,500
2025-10-06	61.890	64.190	61.450	64.190	58.184	7,800
2025-10-03	62.240	62.340	61.210	61.890	56.099	7,300
2025-10-02	61.270	62.200	61.080	61.700	55.927	6,300
2025-10-01	61.070	61.570	60.550	60.950	55.247	7,500
2025-09-30	62.000	62.310	60.020	60.200	54.567	6,900
2025-09-29	62.750	63.180	62.000	62.000	56.199	4,100
2025-09-26	61.690	62.760	61.590	62.760	56.888	5,100
2025-09-25	64.050	64.050	61.620	62.000	56.199	6,700
2025-09-24	63.210	64.080	62.650	64.000	58.012	9,100
2025-09-23	63.450	63.760	62.770	63.220	57.305	6,100
2025-09-22	63.000	63.600	62.000	63.300	57.377	8,900
2025-09-19	62.850	63.730	62.710	63.150	57.241	19,000
2025-09-18	62.730	63.290	62.640	63.120	57.214	4,300
2025-09-17	61.660	63.100	61.540	62.770	56.897	6,200
2025-09-16	62.620	63.300	61.660	61.660	55.891	7,000
2025-09-15	63.000	63.370	61.420	62.300	56.471	11,100
2025-09-12	61.600	63.350	61.020	62.840	56.960	14,500
2025-09-11	59.310	61.630	59.310	61.130	55.410	12,400
2025-09-10	60.180	60.420	58.780	60.040	54.422	5,300
2025-09-09	57.860	60.190	57.860	60.190	54.558	9,900
2025-09-08	59.000	59.560	57.350	57.510	52.129	7,200
2025-09-05	60.000	60.280	59.050	59.900	54.296	4,800
2025-09-04	59.120	60.000	58.450	60.000	54.386	12,100
2025-09-03	57.420	59.000	57.420	59.000	53.480	20,800
2025-09-02	56.460	57.450	56.460	57.450	52.075	11,600
2025-09-01	56.010	58.000	56.000	56.000	50.760	11,600
2025-08-29	56.000	57.120	55.980	56.610	51.313	10,900
2025-08-28	55.410	55.780	54.710	55.680	50.470	11,300
2025-08-27	54.620	54.930	54.050	54.910	49.772	40,600
2025-08-26	54.550	54.710	53.010	54.250	49.174	5,800
2025-08-25	54.910	54.910	54.240	54.600	49.491	8,600
2025-08-22	53.650	54.400	53.550	54.000	48.948	6,300
2025-08-21	52.890	53.430	52.660	53.430	48.431	4,300
2025-08-20	52.280	52.980	52.260	52.980	48.023	7,300
2025-08-19	53.200	53.200	52.320	52.930	47.978	6,800
2025-08-18	50.710	53.170	50.710	53.170	48.195	11,700
2025-08-15	52.570	52.570	50.610	50.710	45.965	5,600
2025-08-14	51.450	52.650	51.010	52.510	47.597	10,800
2025-08-13	53.510	54.000	50.800	51.080	46.301	39,900
2025-08-12	57.510	59.290	57.510	58.320	52.863	26,700
2025-08-11	54.800	56.860	54.020	56.850	48.481	52,600
2025-08-08	51.500	55.470	51.500	53.980	46.034	25,800
2025-08-07	49.700	49.850	48.630	48.630	41.471	6,100
2025-08-06	48.900	49.700	48.750	49.700	42.384	3,600

← NewerPage 5 of 21 · 1,242 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.