Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	49.700	49.700	48.380	48.760	41.582	4,200
2025-08-04	49.070	50.200	48.690	48.690	41.522	3,600
2025-08-01	49.830	49.860	49.200	49.200	41.957	2,500
2025-07-31	48.490	50.000	48.490	50.000	42.640	1,100
2025-07-30	48.810	49.130	48.480	48.740	41.565	3,400
2025-07-29	48.860	49.190	48.800	48.800	41.616	4,100
2025-07-28	48.900	49.170	48.800	48.800	41.616	4,500
2025-07-25	49.550	49.550	48.980	48.980	41.770	2,400
2025-07-24	49.000	49.330	49.000	49.040	41.821	1,900
2025-07-23	49.490	49.560	49.350	49.360	42.094	1,200
2025-07-22	49.760	50.450	49.480	49.490	42.205	3,900
2025-07-21	50.000	50.470	49.150	49.150	41.915	4,300
2025-07-18	52.490	52.490	50.080	50.080	42.708	7,000
2025-07-17	51.750	52.400	51.090	52.160	44.482	4,800
2025-07-16	52.210	52.220	50.910	52.210	44.524	6,200
2025-07-15	52.040	52.420	51.880	52.220	44.533	4,200
2025-07-14	51.840	52.490	51.840	52.040	44.379	1,700
2025-07-11	53.400	53.400	51.510	51.510	43.927	2,600
2025-07-10	52.390	54.000	52.390	53.110	45.292	700
2025-07-09	53.290	53.590	53.030	53.030	45.223	2,400
2025-07-08	52.750	53.560	52.110	53.560	45.675	4,900
2025-07-07	53.930	54.150	52.480	52.480	44.754	2,200
2025-07-04	52.960	54.600	52.960	54.150	46.179	4,000
2025-07-03	52.460	52.960	52.000	52.960	45.164	3,000
2025-07-02	52.610	52.610	51.840	52.460	44.737	3,600
2025-07-01	52.050	52.300	51.400	52.250	44.558	4,400
2025-06-30	52.510	53.430	50.880	52.220	44.533	3,900
2025-06-27	52.860	52.950	52.510	52.510	44.780	1,400
2025-06-26	52.370	53.330	52.260	52.860	45.079	3,000
2025-06-25	52.210	52.990	52.050	52.500	44.772	2,800
2025-06-24	53.190	53.400	52.700	53.040	45.232	2,700
2025-06-23	52.000	53.700	51.110	53.700	45.795	2,600
2025-06-20	52.010	52.810	52.010	52.340	44.635	1,800
2025-06-18	52.050	52.980	51.530	52.970	45.172	3,700
2025-06-17	52.640	53.060	52.000	52.140	44.465	3,700
2025-06-16	53.390	53.690	52.830	53.490	45.616	2,600
2025-06-13	52.820	53.290	52.550	53.290	45.445	2,300
2025-06-12	53.010	54.180	52.560	53.090	45.275	5,300
2025-06-11	53.460	54.200	53.330	53.330	45.479	3,200
2025-06-10	54.200	54.500	53.460	54.500	46.477	2,700
2025-06-09	53.410	54.470	52.540	54.470	46.452	3,700
2025-06-06	53.440	54.600	53.380	53.930	45.991	2,900
2025-06-05	54.000	54.000	53.550	53.550	45.667	800
2025-06-04	53.290	54.600	53.290	54.320	46.324	5,400
2025-06-03	53.850	54.100	53.240	53.240	45.403	4,700
2025-06-02	54.990	54.990	53.220	54.500	46.477	5,700
2025-05-30	54.220	55.490	53.550	55.490	47.321	2,700
2025-05-29	55.130	55.130	53.800	55.070	46.963	4,200
2025-05-28	55.100	55.160	54.450	55.160	47.040	2,200
2025-05-27	55.120	55.590	53.890	55.410	47.253	10,200
2025-05-26	54.590	55.040	54.280	55.040	46.938	2,400
2025-05-23	53.550	54.710	53.550	53.810	45.889	8,600
2025-05-22	54.000	54.650	53.510	54.180	46.204	8,300
2025-05-21	54.980	55.260	53.950	54.160	46.187	5,900
2025-05-20	50.910	55.020	50.910	55.020	46.921	17,600
2025-05-19	51.180	53.240	51.150	53.190	45.360	9,500
2025-05-16	51.750	52.000	51.180	51.180	43.646	5,500
2025-05-15	51.970	52.100	50.900	51.600	44.004	8,500
2025-05-13	51.650	51.990	50.980	51.000	43.492	5,300
2025-05-12	52.010	52.010	49.350	50.980	43.475	7,100

← NewerPage 6 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.