UNIP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	55.370	57.050	54.860	57.050	57.050	2,298
2026-10-06	55.530	56.550	55.100	55.410	55.410	1,647
2026-10-05	55.500	56.990	55.400	55.610	55.610	1,190
2026-10-02	55.130	55.130	55.130	55.130	55.130	1,247
2026-10-01	54.700	54.800	54.200	54.360	54.360	1,322
2026-09-30	54.900	54.900	54.900	54.900	54.900	0
2026-09-28	54.490	55.010	54.050	54.760	54.760	1,497
2026-09-25	54.880	54.880	54.880	54.880	54.880	923
2026-09-24	55.150	55.800	55.140	55.400	55.400	679
2026-09-23	55.010	56.300	55.010	55.730	55.730	2,646
2026-09-22	55.180	56.950	55.080	56.240	56.240	995
2026-09-21	56.960	56.960	55.010	55.230	55.230	1,151
2026-09-18	55.400	55.400	55.400	55.400	55.400	1,286
2026-09-17	56.230	57.170	56.220	56.800	56.800	961
2026-09-16	55.400	56.580	55.110	56.580	56.580	804
2026-09-15	55.770	56.780	55.240	55.370	55.370	1,161
2026-09-14	55.500	56.400	55.010	55.520	55.520	1,145
2026-09-11	55.830	55.830	55.830	55.830	55.830	873
2026-09-10	57.000	57.000	55.860	56.270	56.270	1,220
2026-09-09	56.100	56.890	55.100	56.210	56.210	1,788
2026-09-08	57.000	57.000	56.010	56.350	56.350	1,165
2026-09-04	56.650	56.650	56.650	56.650	56.650	811
2026-09-03	56.030	57.000	56.000	56.200	56.200	1,036
2026-09-02	55.210	56.100	55.010	56.100	56.100	1,628
2026-09-01	55.980	56.420	55.000	55.030	55.030	1,563
2026-08-31	55.540	56.000	54.990	55.840	55.840	1,071
2026-08-28	55.000	55.000	55.000	55.000	55.000	3,689
2026-08-27	56.540	56.540	54.170	54.260	54.260	1,577
2026-08-26	56.000	56.550	55.110	55.500	55.500	2,066
2026-08-25	56.500	56.590	55.510	56.500	56.500	847
2026-08-24	56.070	56.530	55.510	56.420	56.420	543
2026-08-21	55.510	55.510	55.510	55.510	55.510	952
2026-08-20	56.000	56.200	55.370	56.080	56.080	666
2026-08-19	55.400	56.500	55.360	55.690	55.690	922
2026-08-18	56.000	56.680	55.400	55.790	55.790	1,178
2026-08-17	55.520	56.560	55.310	56.250	56.250	1,204
2026-08-14	56.140	56.140	56.140	56.140	56.140	705
2026-08-13	55.990	56.400	55.600	55.700	55.700	934
2026-08-12	56.880	56.880	55.510	55.720	55.720	1,410
2026-08-11	55.810	56.350	55.500	55.790	55.790	1,039
2026-08-10	57.190	59.020	55.410	57.500	57.500	3,004
2026-08-07	57.200	57.200	57.200	57.200	57.200	1,385
2026-08-06	59.080	59.090	57.740	58.020	58.020	1,135
2026-08-05	60.000	60.000	58.600	58.610	58.610	860
2026-08-04	58.810	59.940	58.100	59.080	59.080	492
2026-08-03	59.120	59.590	58.340	58.820	58.820	1,039
2026-07-31	59.110	59.110	59.110	59.110	59.110	977
2026-07-30	58.950	59.020	58.510	58.960	58.960	628
2026-07-29	59.890	59.890	57.000	57.000	57.000	908
2026-07-28	58.060	59.900	58.030	59.900	59.900	1,004
2026-07-27	57.260	58.300	56.900	58.300	58.300	1,423
2026-07-24	57.750	57.750	57.750	57.750	57.750	830
2026-07-23	58.870	58.870	57.750	57.900	57.900	596
2026-07-22	58.130	58.690	57.750	58.680	58.680	1,098
2026-07-21	58.870	58.870	57.000	57.360	57.360	1,190
2026-07-20	58.600	59.140	57.610	57.890	57.890	678

Page 1 of 1 · 56 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.