UNIP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	61.650	62.320	60.650	60.800	60.800	11,033
2026-04-14	63.300	63.400	61.900	61.900	61.900	4,284
2026-04-13	62.400	63.000	60.960	63.000	63.000	9,917
2026-04-10	62.480	62.480	62.480	62.480	62.480	6,164
2026-04-09	61.870	62.160	60.810	61.450	61.450	5,788
2026-04-08	61.600	61.660	60.270	61.600	61.600	5,993
2026-04-07	60.980	60.980	59.850	59.900	59.900	7,296
2026-04-06	59.340	61.570	58.820	61.570	61.570	13,837
2026-04-02	58.210	58.210	58.210	58.210	58.210	11,299
2026-04-01	59.990	61.000	59.700	60.200	60.200	16,321
2026-03-31	60.100	62.500	59.500	59.550	59.550	20,651
2026-03-30	58.720	60.550	58.400	59.020	59.020	4,806
2026-03-27	58.400	58.400	58.400	58.400	58.400	1,344
2026-03-26	59.010	60.200	58.110	58.580	58.580	1,908
2026-03-25	57.990	59.990	57.990	59.950	59.950	1,580
2026-03-24	61.040	61.300	57.100	57.500	57.500	3,632
2026-03-23	58.900	61.440	58.860	60.000	60.000	2,095
2026-03-20	58.990	58.990	58.990	58.990	58.990	3,290
2026-03-19	60.780	61.690	60.000	61.690	61.690	1,634
2026-03-18	63.010	63.140	60.560	60.780	60.780	1,782
2026-03-17	62.640	63.990	62.640	62.900	62.900	1,070
2026-03-16	63.350	63.740	62.640	62.830	62.830	1,452
2026-03-13	63.300	63.300	63.300	63.300	63.300	1,791
2026-03-12	65.810	65.910	63.660	63.890	63.890	1,329
2026-03-11	65.990	67.000	64.790	64.890	64.890	1,652
2026-03-10	65.000	65.940	63.000	65.590	65.590	3,088
2026-03-09	64.870	65.760	63.000	64.660	64.660	1,609
2026-03-06	64.580	64.580	64.580	64.580	64.580	2,105
2026-03-05	64.790	65.680	63.700	65.490	65.490	2,203
2026-03-04	63.000	64.980	62.490	63.780	63.780	1,859
2026-03-03	63.800	63.850	62.630	63.400	63.400	1,365
2026-03-02	65.000	65.000	62.500	63.700	63.700	3,233
2026-02-27	65.000	65.000	65.000	65.000	65.000	1,821
2026-02-26	65.540	66.990	64.470	64.990	64.990	3,508
2026-02-25	63.500	65.300	62.610	65.130	65.130	2,309
2026-02-24	64.010	64.560	63.130	63.690	63.690	1,722
2026-02-23	63.450	64.080	62.740	63.330	63.330	1,824
2026-02-20	63.300	63.300	63.300	63.300	63.300	2,119
2026-02-19	63.000	64.000	62.950	64.000	64.000	1,856
2026-02-18	61.020	63.510	61.010	62.800	62.800	2,403
2026-02-13	62.100	62.100	62.100	62.100	62.100	1,364
2026-02-12	62.500	62.740	61.400	61.400	61.400	3,658
2026-02-11	61.500	62.370	61.500	62.360	62.360	3,139
2026-02-10	61.850	62.220	60.950	61.200	61.200	4,943
2026-02-09	62.000	62.000	60.930	61.770	61.770	11,328
2026-02-06	61.440	61.440	61.440	61.440	61.440	2,507
2026-02-05	60.650	61.470	60.210	60.450	60.450	1,239
2026-02-04	61.420	61.920	60.210	60.360	60.360	3,753
2026-02-03	60.110	62.480	60.110	60.810	60.810	8,026
2026-02-02	60.200	60.990	59.850	60.180	60.180	8,855
2026-01-30	59.300	59.300	59.300	59.300	59.300	1,546
2026-01-29	60.610	61.170	59.700	60.990	60.990	9,389
2026-01-28	60.010	61.390	60.010	61.170	61.170	4,820
2026-01-27	60.120	61.220	60.120	60.350	60.350	9,024
2026-01-26	61.450	61.450	59.770	60.250	60.250	5,796
2026-01-23	61.400	61.400	61.400	61.400	61.400	5,483
2026-01-22	58.340	59.600	57.970	58.620	58.620	2,734
2026-01-21	57.100	59.000	56.700	59.000	59.000	3,760
2026-01-20	57.850	57.910	55.480	57.700	57.700	6,819
2026-01-19	56.070	57.950	55.370	57.010	57.010	8,954

← NewerPage 3 of 4 · 240 trading daysOlder →

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.