Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	50.000	50.040	48.700	49.500	42.213	4,400
2025-05-08	50.000	51.000	50.000	50.000	42.640	3,600
2025-05-07	49.620	49.970	49.300	49.600	42.298	1,500
2025-05-06	50.070	50.080	49.100	49.270	42.017	5,800
2025-05-05	50.660	50.700	49.710	50.700	43.236	9,000
2025-05-02	49.530	51.200	49.260	51.200	43.663	5,400
2025-04-30	49.920	50.080	49.820	50.070	42.699	2,200
2025-04-29	49.900	50.480	49.900	50.080	42.708	800
2025-04-28	50.570	51.000	49.680	50.000	42.640	3,600
2025-04-25	49.690	50.250	49.340	50.040	42.674	4,300
2025-04-24	49.600	50.580	49.600	49.700	42.384	4,400
2025-04-23	49.490	50.370	49.150	50.050	42.682	4,700
2025-04-22	48.110	49.840	48.110	49.840	42.503	2,500
2025-04-17	48.060	49.400	48.060	49.000	41.787	3,600
2025-04-16	49.000	49.340	48.440	48.480	41.343	5,600
2025-04-15	49.880	49.880	49.010	49.010	41.795	1,400
2025-04-14	50.530	51.160	49.500	49.540	42.247	3,500
2025-04-11	50.000	50.550	48.850	49.990	42.631	5,500
2025-04-10	49.910	50.470	49.300	49.300	42.043	5,200
2025-04-09	49.300	51.000	49.050	51.000	43.492	12,500
2025-04-08	49.830	51.300	49.290	49.380	42.111	19,400
2025-04-07	50.000	50.700	48.560	49.820	42.486	9,400
2025-04-04	51.980	51.980	50.090	50.130	42.750	8,000
2025-04-03	52.340	52.340	50.710	51.010	43.501	9,900
2025-04-02	51.330	52.360	51.290	52.360	44.652	22,100
2025-04-01	51.240	52.790	50.840	51.320	43.765	11,500
2025-03-31	50.020	53.000	49.670	53.000	45.198	7,900
2025-03-28	50.820	50.900	50.010	50.840	43.356	4,000
2025-03-27	50.100	51.990	49.030	50.760	43.288	10,600
2025-03-26	50.500	51.090	49.720	50.100	42.725	12,100
2025-03-25	49.990	50.500	49.700	50.010	42.648	5,100
2025-03-24	50.150	50.490	50.000	50.300	42.895	2,100
2025-03-21	49.390	50.000	48.420	50.000	42.640	7,400
2025-03-20	50.060	51.980	48.720	49.500	42.213	6,800
2025-03-19	49.510	50.990	49.100	50.990	43.484	19,900
2025-03-18	53.220	54.510	52.500	52.600	44.857	22,900
2025-03-17	51.350	53.250	51.200	53.200	43.587	36,000
2025-03-14	49.000	50.970	48.520	50.400	41.293	17,100
2025-03-13	45.980	46.090	45.380	45.470	37.254	4,400
2025-03-12	46.000	46.000	45.980	45.980	37.672	2,700
2025-03-11	45.860	45.860	45.080	45.510	37.287	1,900
2025-03-10	46.350	46.350	45.760	45.830	37.549	700
2025-03-07	45.190	46.350	45.080	46.350	37.975	5,000
2025-03-06	45.510	45.570	45.150	45.180	37.016	8,500
2025-03-05	45.150	47.690	45.010	45.280	37.098	5,500
2025-02-28	45.970	46.000	45.380	45.490	37.270	9,100
2025-02-27	45.900	46.370	45.870	45.880	37.590	7,600
2025-02-26	46.300	46.880	45.870	45.870	37.581	3,900
2025-02-25	46.510	46.890	46.000	46.880	38.409	5,400
2025-02-24	47.790	47.800	46.510	46.570	38.155	3,500
2025-02-21	47.870	47.880	47.450	47.840	39.196	3,300
2025-02-20	47.300	47.880	47.250	47.880	39.228	1,900
2025-02-19	47.610	47.690	46.930	47.540	38.950	3,600
2025-02-18	47.230	48.590	46.900	48.590	39.810	7,000
2025-02-17	46.400	47.300	46.400	47.300	38.753	1,800
2025-02-14	46.300	47.360	46.150	46.510	38.106	3,900
2025-02-13	46.560	46.800	46.110	46.260	37.901	3,100
2025-02-12	46.100	46.520	45.970	46.460	38.065	6,800
2025-02-11	46.430	46.850	46.250	46.250	37.893	7,400
2025-02-10	46.840	47.410	46.420	46.420	38.032	3,600

← NewerPage 7 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.