Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	47.150	47.390	46.210	46.830	38.368	4,800
2025-02-06	47.470	47.470	46.750	47.150	38.630	2,800
2025-02-05	47.510	47.510	46.900	47.050	38.548	1,900
2025-02-04	46.850	47.950	46.760	47.650	39.040	5,400
2025-02-03	48.500	48.500	46.720	47.220	38.688	4,200
2025-01-31	48.600	48.600	48.500	48.500	39.736	1,800
2025-01-30	48.290	49.300	48.200	48.300	39.572	4,600
2025-01-29	48.150	48.950	47.940	48.050	39.368	3,900
2025-01-28	47.650	48.050	47.530	48.050	39.368	2,300
2025-01-27	46.900	48.440	46.900	47.650	39.040	3,600
2025-01-24	47.350	47.950	46.850	46.980	38.491	3,700
2025-01-23	46.680	47.250	46.400	47.250	38.712	2,300
2025-01-22	46.430	47.230	46.300	46.300	37.934	4,100
2025-01-21	46.160	47.240	45.870	47.240	38.704	7,400
2025-01-20	45.200	46.330	44.830	46.330	37.958	10,600
2025-01-17	44.550	45.110	44.030	45.000	36.869	9,100
2025-01-16	44.840	45.110	44.200	44.200	36.213	12,500
2025-01-15	44.620	45.060	44.450	44.840	36.738	9,200
2025-01-14	44.560	44.650	44.160	44.650	36.582	3,700
2025-01-13	44.900	45.060	44.250	44.250	36.254	4,600
2025-01-10	44.610	45.260	44.410	44.680	36.607	1,900
2025-01-09	44.810	45.620	44.800	45.100	36.951	2,900
2025-01-08	45.630	45.700	44.980	44.990	36.861	5,400
2025-01-07	45.750	46.150	45.000	46.060	37.737	3,700
2025-01-06	45.010	46.150	45.000	46.150	37.811	11,600
2025-01-03	45.730	46.200	45.200	45.210	37.041	4,900
2025-01-02	46.200	46.360	46.190	46.200	37.852	7,800
2024-12-30	45.490	46.200	45.420	46.200	37.852	2,500
2024-12-27	45.240	45.600	44.970	44.970	36.844	6,900
2024-12-26	46.540	46.600	45.220	45.550	37.319	4,600
2024-12-23	46.680	47.090	46.390	47.060	38.556	2,300
2024-12-20	45.870	47.300	45.780	46.740	38.294	6,300
2024-12-19	45.010	46.110	45.010	45.970	37.663	15,600
2024-12-18	46.380	46.600	45.200	45.200	37.033	7,800
2024-12-17	47.450	47.780	46.000	46.000	37.688	7,000
2024-12-16	48.940	49.020	47.670	47.720	39.097	10,800
2024-12-13	48.000	49.500	47.930	49.500	40.556	4,100
2024-12-12	48.130	48.950	47.750	48.000	39.327	5,500
2024-12-11	50.130	50.390	48.080	48.120	39.425	9,400
2024-12-10	49.690	50.690	49.230	50.130	41.072	6,400
2024-12-09	49.900	50.000	48.970	49.020	40.162	5,800
2024-12-06	49.840	50.200	49.500	49.900	40.883	5,500
2024-12-05	48.710	49.980	48.710	49.980	40.949	4,600
2024-12-04	49.990	49.990	48.510	49.310	40.400	4,500
2024-12-03	49.570	50.830	48.770	50.100	41.047	7,300
2024-12-02	48.850	50.170	48.850	50.000	40.965	3,200
2024-11-29	49.990	51.000	48.940	49.800	40.801	13,100
2024-11-28	48.740	49.280	47.910	49.150	40.269	4,500
2024-11-27	49.200	49.500	48.520	48.800	39.982	7,800
2024-11-26	48.890	50.050	48.210	50.010	40.973	13,400
2024-11-25	48.310	50.370	48.020	48.890	40.056	8,300
2024-11-22	47.640	48.500	47.500	48.310	39.581	9,700
2024-11-21	47.620	48.480	47.000	48.290	39.564	15,300
2024-11-19	50.190	51.540	49.950	51.000	41.785	18,000
2024-11-18	49.490	50.580	48.910	50.190	39.080	23,200
2024-11-14	48.820	49.760	48.000	48.620	37.858	22,800
2024-11-13	44.400	45.860	44.350	45.860	35.709	4,900
2024-11-12	44.540	45.000	44.120	44.400	34.572	3,200
2024-11-11	44.500	44.660	43.810	44.540	34.681	4,200
2024-11-08	45.010	45.010	44.100	44.500	34.650	2,400

← NewerPage 8 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.