UNIP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 7,309 |
| 2025-10-16 | 63.920 | 63.920 | 61.190 | 61.340 | 61.340 | 17,240 |
| 2025-10-15 | 63.050 | 63.980 | 61.700 | 63.290 | 63.290 | 7,152 |
| 2025-10-14 | 61.620 | 62.960 | 61.020 | 62.390 | 62.390 | 18,608 |
| 2025-10-13 | 62.010 | 64.060 | 61.170 | 61.920 | 61.920 | 24,670 |
| 2025-10-10 | 64.090 | 64.090 | 64.090 | 64.090 | 64.090 | 8,563 |
| 2025-10-09 | 64.500 | 65.750 | 63.000 | 64.000 | 64.000 | 17,176 |
| 2025-10-08 | 63.010 | 65.730 | 63.010 | 65.170 | 65.170 | 14,919 |
| 2025-10-07 | 63.100 | 64.000 | 62.010 | 63.850 | 63.850 | 17,793 |
| 2025-10-06 | 61.000 | 63.800 | 61.000 | 63.500 | 63.500 | 33,692 |
| 2025-10-03 | 61.300 | 61.300 | 61.300 | 61.300 | 61.300 | 33,929 |
| 2025-10-02 | 61.560 | 62.100 | 60.380 | 61.840 | 61.840 | 20,863 |
| 2025-10-01 | 60.200 | 61.980 | 60.180 | 60.210 | 60.210 | 27,375 |
| 2025-09-30 | 60.130 | 60.130 | 60.130 | 60.130 | 60.130 | 13,845 |
| 2025-09-29 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 13,013 |
| 2025-09-26 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 7,398 |
| 2025-09-25 | 64.040 | 64.100 | 61.650 | 62.030 | 62.030 | 38,591 |
| 2025-09-24 | 63.000 | 64.140 | 62.880 | 63.400 | 63.400 | 11,616 |
| 2025-09-23 | 63.110 | 63.910 | 62.710 | 62.710 | 62.710 | 6,361 |
| 2025-09-22 | 62.580 | 63.850 | 61.880 | 62.470 | 62.470 | 14,080 |
| 2025-09-19 | 63.100 | 63.100 | 63.100 | 63.100 | 63.100 | 2,045 |
| 2025-09-18 | 62.010 | 63.350 | 62.010 | 63.120 | 63.120 | 5,471 |
| 2025-09-17 | 62.270 | 63.060 | 61.350 | 62.140 | 62.140 | 7,751 |
| 2025-09-16 | 62.010 | 62.990 | 60.810 | 60.810 | 60.810 | 17,308 |
| 2025-09-15 | 62.840 | 63.550 | 61.280 | 62.260 | 62.260 | 25,827 |
| 2025-09-12 | 62.930 | 62.930 | 62.930 | 62.930 | 62.930 | 22,641 |
| 2025-09-11 | 59.590 | 61.600 | 59.590 | 61.100 | 61.100 | 12,252 |
| 2025-09-10 | 59.990 | 60.400 | 58.500 | 59.820 | 59.820 | 13,673 |
| 2025-09-09 | 57.520 | 60.160 | 57.520 | 58.840 | 58.840 | 6,747 |
| 2025-09-08 | 59.890 | 59.890 | 57.860 | 57.990 | 57.990 | 26,824 |
| 2025-09-05 | 58.990 | 58.990 | 58.990 | 58.990 | 58.990 | 11,119 |
| 2025-09-04 | 59.380 | 60.040 | 58.430 | 59.330 | 59.330 | 11,577 |
| 2025-09-03 | 57.300 | 58.720 | 57.300 | 58.700 | 58.700 | 5,963 |
| 2025-09-02 | 56.990 | 57.980 | 56.730 | 57.050 | 57.050 | 21,711 |
| 2025-09-01 | 56.600 | 58.000 | 56.350 | 57.000 | 57.000 | 18,135 |
| 2025-08-29 | 56.600 | 56.600 | 56.600 | 56.600 | 56.600 | 10,211 |
| 2025-08-28 | 55.150 | 56.350 | 54.300 | 55.720 | 55.720 | 16,628 |
| 2025-08-27 | 54.850 | 55.230 | 54.030 | 55.230 | 55.230 | 15,067 |
| 2025-08-26 | 54.890 | 54.890 | 54.000 | 54.300 | 54.300 | 5,921 |
| 2025-08-25 | 54.490 | 55.150 | 54.050 | 54.590 | 54.590 | 11,065 |
| 2025-08-22 | 53.950 | 53.950 | 53.950 | 53.950 | 53.950 | 1,562 |
| 2025-08-21 | 53.000 | 53.810 | 52.660 | 53.810 | 53.810 | 2,241 |
| 2025-08-20 | 51.870 | 53.150 | 51.870 | 52.690 | 52.690 | 1,228 |
| 2025-08-19 | 53.200 | 53.200 | 52.230 | 52.320 | 52.320 | 1,886 |
| 2025-08-18 | 50.730 | 53.170 | 50.710 | 53.170 | 53.170 | 17,826 |
| 2025-08-15 | 51.990 | 51.990 | 51.990 | 51.990 | 51.990 | 1,083 |
| 2025-08-14 | 51.050 | 52.630 | 51.050 | 52.030 | 52.030 | 1,421 |
| 2025-08-13 | 54.500 | 54.500 | 51.000 | 51.960 | 51.960 | 3,264 |
| 2025-08-12 | 57.140 | 59.000 | 57.140 | 58.440 | 58.440 | 4,926 |
| 2025-08-11 | 55.090 | 56.950 | 54.800 | 56.810 | 56.810 | 6,874 |
| 2025-08-08 | 54.050 | 54.050 | 54.050 | 54.050 | 54.050 | 4,298 |
| 2025-08-07 | 49.280 | 50.110 | 48.800 | 48.910 | 48.910 | 1,017 |
| 2025-08-06 | 49.000 | 50.000 | 48.810 | 50.000 | 50.000 | 854 |
| 2025-08-05 | 49.100 | 51.020 | 48.270 | 48.720 | 48.720 | 1,122 |
| 2025-08-04 | 49.000 | 49.980 | 48.620 | 48.740 | 48.740 | 1,156 |
| 2025-08-01 | 49.360 | 49.360 | 49.360 | 49.360 | 49.360 | 774 |
| 2025-07-31 | 49.580 | 49.580 | 48.270 | 49.370 | 49.370 | 951 |
| 2025-07-30 | 48.810 | 49.140 | 48.430 | 49.140 | 49.140 | 661 |
| 2025-07-29 | 49.240 | 49.590 | 48.630 | 48.900 | 48.900 | 840 |
| 2025-07-28 | 49.630 | 49.630 | 48.660 | 48.970 | 48.970 | 609 |
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.