UNIP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	49.170	49.170	49.170	49.170	49.170	891
2025-07-24	49.790	49.790	49.000	49.230	49.230	869
2025-07-23	49.490	49.690	48.980	49.400	49.400	991
2025-07-22	49.650	50.990	49.150	49.540	49.540	770
2025-07-21	50.200	50.200	48.200	49.380	49.380	1,424
2025-07-18	51.000	51.000	51.000	51.000	51.000	1,410
2025-07-17	51.300	52.110	51.040	51.510	51.510	837
2025-07-16	52.200	52.380	51.010	51.980	51.980	837
2025-07-15	51.460	52.440	51.460	51.920	51.920	845
2025-07-14	51.510	52.480	51.460	51.950	51.950	986
2025-07-11	51.700	51.700	51.700	51.700	51.700	1,040
2025-07-10	52.510	54.200	52.500	54.000	54.000	472
2025-07-09	52.550	53.960	52.550	53.030	53.030	600
2025-07-08	52.600	53.890	52.180	53.000	53.000	1,047
2025-07-07	54.000	54.240	52.010	52.010	52.010	1,101
2025-07-04	54.000	54.000	54.000	54.000	54.000	946
2025-07-03	51.640	52.880	51.640	52.880	52.880	1,236
2025-07-02	52.240	52.530	51.580	52.530	52.530	691
2025-07-01	52.220	52.880	51.400	51.500	51.500	1,329
2025-06-30	52.300	53.640	51.250	53.640	53.640	1,665
2025-06-27	52.410	52.410	52.410	52.410	52.410	1,129
2025-06-26	51.700	52.690	51.700	52.320	52.320	892
2025-06-25	53.040	53.050	51.970	52.310	52.310	596
2025-06-24	52.600	53.500	52.240	52.530	52.530	1,272
2025-06-23	52.350	52.760	51.000	52.310	52.310	1,189
2025-06-20	52.150	52.150	52.150	52.150	52.150	729
2025-06-18	52.660	52.660	52.660	52.660	52.660	1,160
2025-06-17	52.500	53.300	52.090	52.630	52.630	942
2025-06-16	53.660	53.660	52.780	53.450	53.450	828
2025-06-13	53.300	53.300	53.300	53.300	53.300	491
2025-06-12	53.900	54.000	52.150	52.810	52.810	718
2025-06-11	52.900	54.720	52.900	53.360	53.360	880
2025-06-10	54.180	54.500	53.500	53.550	53.550	1,146
2025-06-09	53.940	54.500	51.150	53.010	53.010	1,338
2025-06-06	53.400	53.400	53.400	53.400	53.400	972
2025-06-05	54.610	54.700	53.250	53.550	53.550	748
2025-06-04	53.330	54.700	53.310	54.500	54.500	932
2025-06-03	53.400	53.400	53.400	53.400	53.400	1,017
2025-06-02	54.200	54.200	54.200	54.200	54.200	1,765
2025-05-30	53.530	53.530	53.530	53.530	53.530	748
2025-05-29	54.500	54.500	54.500	54.500	54.500	820
2025-05-28	54.850	54.850	54.850	54.850	54.850	1,090
2025-05-27	55.410	55.410	55.410	55.410	55.410	1,460
2025-05-26	54.230	54.230	54.230	54.230	54.230	1,695
2025-05-23	54.300	54.300	54.300	54.300	54.300	1,533
2025-05-22	54.170	54.170	54.170	54.170	54.170	1,014
2025-05-21	54.140	54.140	54.140	54.140	54.140	1,012
2025-05-20	54.030	54.030	54.030	54.030	54.030	2,118
2025-05-19	52.150	52.150	52.150	52.150	52.150	2,531
2025-05-16	51.080	51.080	51.080	51.080	51.080	1,347
2025-05-15	51.600	51.600	51.600	51.600	51.600	1,766
2025-05-14	50.970	50.970	50.970	50.970	50.970	618
2025-05-13	50.010	50.010	50.010	50.010	50.010	1,293
2025-05-12	50.520	50.520	50.520	50.520	50.520	1,851
2025-05-09	49.990	49.990	49.990	49.990	49.990	0
2025-05-06	50.050	50.380	49.140	49.480	49.480	1,185
2025-05-05	49.600	49.600	49.600	49.600	49.600	3,259
2025-05-02	51.200	51.200	51.200	51.200	51.200	2,181
2025-04-30	50.490	50.490	50.490	50.490	50.490	1,262
2025-04-29	49.900	49.900	49.900	49.900	49.900	830

← NewerPage 6 of 8 · 452 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.