Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	46.310	47.540	44.500	45.060	35.086	7,400
2024-11-06	44.540	46.480	44.540	46.480	36.192	6,600
2024-11-05	45.070	45.370	44.870	45.370	35.327	3,800
2024-11-04	44.160	45.450	43.880	45.030	35.063	6,400
2024-11-01	44.420	44.740	43.670	44.150	34.377	7,700
2024-10-31	44.660	45.590	44.410	44.420	34.588	3,800
2024-10-30	45.300	45.590	44.460	44.460	34.619	2,400
2024-10-29	45.320	45.340	44.800	45.340	35.304	5,100
2024-10-28	45.500	45.680	44.900	45.320	35.288	4,500
2024-10-25	45.050	46.000	44.110	44.500	34.650	29,200
2024-10-24	45.940	46.190	45.000	45.000	35.039	12,000
2024-10-23	46.790	46.790	45.700	46.270	36.028	3,500
2024-10-22	46.400	47.080	45.100	46.310	36.059	9,400
2024-10-21	46.940	47.010	46.380	46.380	36.114	4,400
2024-10-18	46.800	47.190	46.430	47.190	36.744	1,600
2024-10-17	46.810	46.910	46.010	46.910	36.526	6,200
2024-10-16	46.240	46.790	46.050	46.790	36.433	4,100
2024-10-15	47.000	47.000	46.120	46.530	36.231	5,500
2024-10-14	46.140	46.830	46.130	46.830	36.464	3,600
2024-10-11	46.280	46.600	45.750	46.220	35.989	274,600
2024-10-10	45.610	46.040	45.500	46.000	35.818	5,000
2024-10-09	45.450	45.920	45.450	45.680	35.569	5,900
2024-10-08	46.330	46.710	45.670	45.800	35.662	3,800
2024-10-07	46.570	46.570	45.860	45.860	35.709	5,700
2024-10-04	46.440	46.780	45.840	46.780	36.425	5,900
2024-10-03	45.310	46.150	45.310	45.630	35.530	6,000
2024-10-02	45.530	46.480	45.220	45.450	35.390	8,800
2024-10-01	46.430	46.550	45.120	45.490	35.421	15,800
2024-09-30	47.790	47.890	46.450	46.700	36.363	16,600
2024-09-27	46.840	47.350	46.840	46.900	36.519	5,300
2024-09-26	46.950	47.300	46.890	46.910	36.526	3,900
2024-09-25	47.170	47.730	46.540	46.540	36.238	9,000
2024-09-24	46.860	47.690	46.860	47.450	36.947	10,100
2024-09-23	47.380	47.380	46.550	46.550	36.246	8,400
2024-09-20	47.250	47.250	46.510	47.100	36.674	9,100
2024-09-19	47.400	47.800	47.030	47.030	36.620	6,100
2024-09-18	46.910	47.390	46.750	47.010	36.604	6,600
2024-09-17	47.250	47.250	46.610	46.750	36.402	4,500
2024-09-16	47.740	47.780	47.000	47.000	36.597	13,000
2024-09-13	46.680	47.760	46.660	47.590	37.056	5,800
2024-09-12	46.850	47.250	46.500	46.500	36.207	7,900
2024-09-11	47.550	47.580	46.900	46.900	36.519	8,800
2024-09-10	47.700	47.720	46.880	47.430	36.931	11,700
2024-09-09	48.200	48.540	47.300	47.590	37.056	7,000
2024-09-06	48.340	48.340	47.720	48.020	37.391	6,000
2024-09-05	47.800	49.350	47.730	48.330	37.632	5,600
2024-09-04	48.160	48.790	47.510	47.510	36.994	11,500
2024-09-03	47.880	48.180	47.850	48.000	37.375	10,100
2024-09-02	47.710	48.080	47.490	47.860	37.266	10,100
2024-08-30	47.200	47.940	47.000	47.390	36.900	8,800
2024-08-29	48.130	48.130	46.500	46.500	36.207	18,000
2024-08-28	48.270	48.300	47.650	47.650	37.103	10,000
2024-08-27	48.090	48.210	47.820	47.870	37.274	11,400
2024-08-26	48.580	48.600	47.770	48.090	37.445	9,300
2024-08-23	48.060	48.760	47.910	48.600	37.842	5,200
2024-08-22	48.010	48.860	47.650	47.650	37.103	11,700
2024-08-21	48.140	48.630	48.000	48.230	37.554	6,700
2024-08-20	48.520	48.810	47.660	48.500	37.764	24,000
2024-08-19	48.010	49.140	48.010	48.500	37.764	10,800
2024-08-16	49.480	49.730	48.010	48.010	37.383	26,700

← NewerPage 9 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.