UNIP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	59.150	59.950	58.020	59.330	59.330	785
2026-07-10	59.990	59.990	59.990	59.990	59.990	1,200
2026-07-09	57.850	59.480	57.850	58.930	58.930	517
2026-07-08	58.010	58.990	57.800	58.030	58.030	1,251
2026-07-07	58.170	59.990	57.510	57.830	57.830	1,195
2026-07-06	58.900	59.700	57.750	57.750	57.750	1,573
2026-07-03	59.030	59.030	59.030	59.030	59.030	814
2026-07-02	57.190	58.490	57.000	58.490	58.490	970
2026-07-01	57.740	59.460	57.700	57.700	57.700	1,350
2026-06-30	58.460	58.900	57.710	58.290	58.290	1,435
2026-06-29	58.360	58.990	57.000	58.990	58.990	1,108
2026-06-26	58.450	58.450	58.450	58.450	58.450	581
2026-06-25	59.970	59.970	57.800	57.800	57.800	1,035
2026-06-24	58.600	59.060	57.400	57.910	57.910	936
2026-06-23	58.810	60.000	58.500	58.580	58.580	792
2026-06-22	59.700	60.400	58.830	58.830	58.830	1,009
2026-06-19	58.980	58.980	58.980	58.980	58.980	582
2026-06-18	58.500	58.930	58.340	58.340	58.340	835
2026-06-17	59.990	59.990	58.050	58.400	58.400	727
2026-06-16	60.000	60.000	58.300	59.300	59.300	966
2026-06-15	60.700	61.000	59.030	60.790	60.790	843
2026-06-12	58.800	60.060	58.710	59.990	59.990	497
2026-06-11	58.330	60.000	58.330	60.000	60.000	835
2026-06-10	57.400	59.000	57.020	58.510	58.510	1,491
2026-06-09	57.000	58.390	57.000	57.930	57.930	1,176
2026-06-08	57.770	58.300	57.200	57.440	57.440	1,573
2026-06-05	57.760	57.760	57.760	57.760	57.760	1,801
2026-06-03	57.250	57.250	57.250	57.250	57.250	1,692
2026-06-02	58.350	59.330	58.350	59.040	59.040	1,366
2026-06-01	59.660	59.690	58.170	58.800	58.800	1,052
2026-05-29	59.060	59.060	59.060	59.060	59.060	1,003
2026-05-28	59.140	59.460	58.190	58.960	58.960	1,023
2026-05-27	59.000	60.000	58.490	58.490	58.490	1,207
2026-05-26	58.500	58.770	57.860	58.740	58.740	1,087
2026-05-25	59.000	59.000	57.610	58.050	58.050	1,371
2026-05-22	59.990	59.990	59.990	59.990	59.990	929
2026-05-21	58.000	58.900	57.420	57.710	57.710	931
2026-05-20	57.780	60.100	57.770	58.150	58.150	1,411
2026-05-19	58.400	58.500	57.120	57.200	57.200	1,735
2026-05-18	59.400	60.000	58.480	58.860	58.860	1,100
2026-05-15	59.370	59.370	59.370	59.370	59.370	1,584
2026-05-14	58.650	61.450	58.650	61.230	61.230	894
2026-05-13	61.000	61.000	58.650	58.650	58.650	1,112
2026-05-12	60.000	60.890	59.600	59.840	59.840	1,200
2026-05-11	59.900	60.310	59.680	60.310	60.310	1,070
2026-05-08	60.140	60.140	60.140	60.140	60.140	722
2026-05-07	59.730	60.730	59.500	59.790	59.790	983
2026-05-06	59.490	60.430	59.200	60.010	60.010	882
2026-05-05	59.590	60.350	58.700	59.400	59.400	1,392
2026-05-04	60.000	60.460	59.000	59.000	59.000	1,451
2026-04-30	60.300	60.300	60.300	60.300	60.300	1,434
2026-04-29	59.490	60.410	59.150	59.700	59.700	943
2026-04-28	59.000	60.240	58.600	59.470	59.470	1,046
2026-04-27	60.810	61.080	59.000	59.250	59.250	1,538
2026-04-24	60.200	60.200	60.200	60.200	60.200	5,721
2026-04-23	60.600	61.100	59.550	59.550	59.550	7,486
2026-04-22	62.270	62.270	60.520	60.620	60.620	7,253

← NewerPage 2 of 2 · 117 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.