UNIP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	56.980	56.980	56.980	56.980	56.980	3,975
2026-01-15	57.820	59.200	57.820	58.220	58.220	4,749
2026-01-14	57.690	59.000	57.530	59.000	59.000	10,834
2026-01-13	58.490	58.500	56.760	58.500	58.500	14,231
2026-01-12	58.000	58.600	57.700	58.510	58.510	13,847
2026-01-09	58.330	58.330	58.330	58.330	58.330	5,731
2026-01-08	60.980	60.980	58.620	58.930	58.930	11,510
2026-01-07	61.130	61.130	59.530	60.000	60.000	7,090
2026-01-06	59.280	60.870	58.250	60.520	60.520	6,681
2026-01-05	58.870	59.300	57.200	58.690	58.690	11,384
2026-01-02	59.300	59.300	59.300	59.300	59.300	5,247
2025-12-30	59.100	59.100	59.100	59.100	59.100	3,853
2025-12-29	59.390	59.750	57.160	58.970	58.970	6,897
2025-12-26	59.500	59.500	59.500	59.500	59.500	3,499
2025-12-23	58.120	58.120	58.120	58.120	58.120	23,477
2025-12-22	56.500	57.240	55.850	56.810	56.810	16,235
2025-12-19	55.950	55.950	55.950	55.950	55.950	7,404
2025-12-18	56.700	56.980	55.050	55.800	55.800	4,582
2025-12-17	56.310	56.990	55.150	56.700	56.700	8,094
2025-12-16	54.690	56.670	54.210	55.750	55.750	9,131
2025-12-15	54.590	54.990	53.990	54.200	54.200	4,266
2025-12-12	54.070	54.070	54.070	54.070	54.070	3,995
2025-12-11	54.660	55.170	53.500	54.100	54.100	5,972
2025-12-10	54.170	54.960	53.990	54.290	54.290	6,094
2025-12-09	55.350	55.350	53.850	55.170	55.170	8,721
2025-12-08	56.330	56.340	53.790	55.580	55.580	16,478
2025-12-05	62.110	62.110	62.110	62.110	62.110	11,536
2025-12-04	61.170	63.400	61.170	62.980	62.980	10,394
2025-12-03	62.100	65.700	60.440	60.550	60.550	16,295
2025-12-02	55.380	55.510	53.900	54.730	54.730	40,319
2025-12-01	54.230	55.330	53.640	54.520	54.520	9,368
2025-11-28	54.610	54.610	54.610	54.610	54.610	2,244
2025-11-27	53.580	54.910	52.460	54.370	54.370	12,446
2025-11-26	52.550	53.400	52.330	53.050	53.050	4,627
2025-11-25	54.440	55.000	52.330	52.990	52.990	9,386
2025-11-24	53.250	55.600	52.670	55.600	55.600	9,821
2025-11-21	53.620	53.620	53.620	53.620	53.620	10,060
2025-11-19	54.360	54.360	54.360	54.360	54.360	20,233
2025-11-18	56.870	56.870	54.600	54.730	54.730	6,304
2025-11-17	57.370	57.370	55.410	56.650	56.650	5,988
2025-11-14	56.800	56.800	56.800	56.800	56.800	14,307
2025-11-13	58.890	58.950	57.770	58.300	58.300	2,718
2025-11-12	59.300	59.300	57.560	58.300	58.300	7,163
2025-11-11	58.150	58.600	57.470	58.500	58.500	16,727
2025-11-10	58.890	59.350	57.160	57.570	57.570	6,911
2025-11-07	58.390	58.390	58.390	58.390	58.390	12,230
2025-11-06	59.390	59.390	58.000	58.000	58.000	11,511
2025-11-05	59.110	59.930	58.850	58.850	58.850	6,228
2025-11-04	59.990	59.990	58.650	59.750	59.750	12,825
2025-11-03	60.300	60.630	58.790	59.520	59.520	12,619
2025-10-31	60.980	60.980	60.980	60.980	60.980	21,374
2025-10-30	60.690	61.200	60.000	60.000	60.000	27,308
2025-10-29	61.000	61.640	60.220	60.220	60.220	10,692
2025-10-28	61.000	61.650	60.480	61.650	61.650	12,403
2025-10-27	61.200	61.490	60.600	61.210	61.210	4,969
2025-10-24	59.740	59.740	59.740	59.740	59.740	16,981
2025-10-23	59.600	60.890	59.600	60.810	60.810	8,876
2025-10-22	60.490	60.540	59.580	60.540	60.540	8,376
2025-10-21	61.460	61.460	59.990	60.700	60.700	10,819
2025-10-20	62.000	62.990	60.150	60.690	60.690	7,987

← NewerPage 4 of 4 · 240 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.