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
2026-09-18	56.950	56.950	55.510	55.510	55.510	6,400
2026-09-17	57.910	57.910	56.090	56.460	56.460	5,600
2026-09-16	55.010	56.390	55.010	56.230	56.230	4,800
2026-09-15	55.740	55.740	55.400	55.400	55.400	1,100
2026-09-14	55.560	55.560	55.010	55.010	55.010	3,400
2026-09-11	56.030	56.180	55.550	55.550	55.550	4,700
2026-09-10	57.090	57.090	55.620	56.020	56.020	7,100
2026-09-09	56.000	57.090	55.750	57.090	57.090	6,200
2026-09-08	55.990	56.600	55.990	56.100	56.100	1,700
2026-09-04	56.190	56.660	56.190	56.210	56.210	2,500
2026-09-03	56.010	56.980	56.010	56.190	56.190	2,500
2026-09-02	55.010	56.010	55.010	56.000	56.000	4,000
2026-09-01	55.520	55.790	55.200	55.200	55.200	2,700
2026-08-31	54.990	55.940	54.990	55.640	55.640	3,600
2026-08-28	54.500	54.990	54.050	54.990	54.990	7,900
2026-08-27	55.040	55.300	54.000	54.000	54.000	10,400
2026-08-26	56.070	56.480	55.020	55.030	55.030	18,000
2026-08-25	56.500	56.500	55.140	56.480	56.480	5,900
2026-08-24	55.910	56.550	55.850	56.500	56.500	1,400
2026-08-21	55.050	56.500	55.050	55.960	55.960	4,600
2026-08-20	56.080	56.080	55.350	55.350	55.350	2,600
2026-08-19	55.380	56.360	55.300	55.300	55.300	3,300
2026-08-18	56.250	56.410	55.300	55.360	55.360	7,800
2026-08-17	55.500	56.290	55.420	56.250	56.250	3,400
2026-08-14	55.520	56.930	55.510	55.520	55.520	6,400
2026-08-13	55.650	56.290	55.520	55.520	55.520	6,700
2026-08-12	56.020	56.310	55.510	55.640	55.640	5,200
2026-08-11	55.970	56.250	55.530	55.800	55.800	5,100
2026-08-10	56.500	57.250	55.510	55.510	55.510	13,500
2026-08-07	58.100	58.100	56.940	57.190	57.190	5,500
2026-08-06	58.500	58.570	58.010	58.130	58.130	2,800
2026-08-05	59.500	59.500	58.680	59.090	59.090	2,800
2026-08-04	60.000	60.000	58.980	58.990	58.990	2,100
2026-08-03	58.910	60.170	58.800	58.810	58.810	5,200
2026-07-31	59.190	59.390	58.770	59.120	59.120	2,200
2026-07-30	57.920	59.120	57.920	58.850	58.850	2,200
2026-07-29	59.220	59.490	58.720	58.750	58.750	5,000
2026-07-28	57.800	59.950	57.800	59.950	59.950	7,600
2026-07-27	57.820	58.030	56.000	58.030	58.030	4,900
2026-07-24	58.090	58.090	57.600	57.770	57.770	4,000
2026-07-23	58.110	58.350	57.650	58.180	58.180	1,300

Page 1 of 5 · 247 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.