Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← UNIP3.SA stock page

Unipar Carbocloro S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	58.000	58.000	57.470	57.470	57.470	2,100
2026-10-15	57.980	57.980	57.700	57.700	57.700	3,700
2026-10-14	58.300	58.300	57.210	57.990	57.990	3,700
2026-10-13	58.580	58.600	57.900	57.900	57.900	5,400
2026-10-09	57.090	58.600	57.050	58.600	58.600	12,000
2026-10-08	57.000	57.570	56.510	56.700	56.700	9,600
2026-10-07	55.310	56.300	54.900	56.300	56.300	12,500
2026-10-06	55.170	55.910	55.170	55.370	55.370	2,800
2026-10-05	55.300	56.510	55.120	55.510	55.510	10,100
2026-10-02	53.920	54.760	53.920	54.560	54.560	3,500
2026-10-01	54.310	54.520	54.130	54.520	54.520	3,300
2026-09-30	55.000	55.010	54.310	54.820	54.820	1,000
2026-09-29	54.520	54.990	54.500	54.990	54.990	1,200
2026-09-28	53.720	54.900	53.720	54.760	54.760	6,700
2026-09-25	54.870	55.280	54.770	54.770	54.770	3,600
2026-09-24	55.150	55.890	55.150	55.450	55.450	3,300
2026-09-23	54.930	55.980	54.930	55.900	55.900	7,200
2026-09-22	55.000	55.670	54.970	55.500	55.500	3,500
2026-09-21	55.510	55.700	55.030	55.180	55.180	6,300

Page 1 of 1 · 19 trading days

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.