UNIP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 48.860 | 50.630 | 48.860 | 49.700 | 49.700 | 1,614 |
| 2025-04-25 | 49.860 | 49.860 | 49.860 | 49.860 | 49.860 | 21,237 |
| 2025-04-24 | 50.490 | 50.760 | 49.100 | 50.490 | 50.490 | 18,397 |
| 2025-04-23 | 50.030 | 50.430 | 49.120 | 49.890 | 49.890 | 9,595 |
| 2025-04-22 | 49.210 | 49.490 | 48.350 | 49.480 | 49.480 | 29,827 |
| 2025-04-17 | 49.210 | 49.210 | 49.210 | 49.210 | 49.210 | 11,975 |
| 2025-04-16 | 49.030 | 49.440 | 48.300 | 48.500 | 48.500 | 7,082 |
| 2025-04-15 | 49.540 | 50.480 | 48.520 | 48.520 | 48.520 | 20,753 |
| 2025-04-14 | 49.500 | 51.160 | 49.420 | 49.510 | 49.510 | 19,528 |
| 2025-04-11 | 50.090 | 50.090 | 50.090 | 50.090 | 50.090 | 18,677 |
| 2025-04-10 | 50.000 | 51.150 | 48.500 | 48.500 | 48.500 | 10,905 |
| 2025-04-09 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 24,310 |
| 2025-04-08 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 13,866 |
| 2025-04-07 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 28,494 |
| 2025-04-04 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 24,189 |
| 2025-04-03 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 14,585 |
| 2025-04-02 | 51.560 | 51.560 | 51.560 | 51.560 | 51.560 | 5,176 |
| 2025-04-01 | 51.700 | 51.700 | 51.700 | 51.700 | 51.700 | 9,288 |
| 2025-03-31 | 50.770 | 50.770 | 50.770 | 50.770 | 50.770 | 16,309 |
| 2025-03-28 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 979 |
| 2025-03-27 | 50.100 | 51.550 | 49.220 | 49.900 | 49.900 | 1,248 |
| 2025-03-26 | 50.000 | 51.290 | 48.990 | 50.100 | 50.100 | 3,317 |
| 2025-03-25 | 49.720 | 50.770 | 49.650 | 50.500 | 50.500 | 1,331 |
| 2025-03-24 | 50.000 | 50.500 | 49.720 | 49.720 | 49.720 | 792 |
| 2025-03-21 | 49.670 | 49.670 | 49.670 | 49.670 | 49.670 | 2,093 |
| 2025-03-20 | 49.410 | 49.410 | 49.410 | 49.410 | 49.410 | 1,564 |
| 2025-03-19 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 2,067 |
| 2025-03-18 | 53.300 | 53.300 | 53.300 | 53.300 | 53.300 | 3,746 |
| 2025-03-17 | 53.200 | 53.200 | 53.200 | 53.200 | 53.200 | 3,529 |
| 2025-03-14 | 50.740 | 50.740 | 50.740 | 50.740 | 50.740 | 3,246 |
| 2025-03-13 | 46.000 | 46.180 | 45.210 | 45.700 | 45.700 | 1,348 |
| 2025-03-12 | 46.020 | 46.020 | 46.020 | 46.020 | 46.020 | 873 |
| 2025-03-11 | 45.770 | 45.770 | 45.770 | 45.770 | 45.770 | 1,239 |
| 2025-03-10 | 46.300 | 46.300 | 46.300 | 46.300 | 46.300 | 887 |
| 2025-03-07 | 46.540 | 46.540 | 46.540 | 46.540 | 46.540 | 1,674 |
| 2025-03-06 | 45.740 | 45.910 | 45.110 | 45.360 | 45.360 | 1,639 |
| 2025-03-05 | 45.600 | 45.980 | 45.090 | 45.460 | 45.460 | 1,375 |
| 2025-02-28 | 45.850 | 45.850 | 45.850 | 45.850 | 45.850 | 815 |
| 2025-02-27 | 45.870 | 46.440 | 45.870 | 45.870 | 45.870 | 511 |
| 2025-02-26 | 46.020 | 47.370 | 45.900 | 45.900 | 45.900 | 1,542 |
| 2025-02-25 | 46.570 | 46.870 | 45.800 | 46.790 | 46.790 | 1,047 |
| 2025-02-24 | 48.320 | 48.320 | 46.000 | 46.000 | 46.000 | 1,039 |
| 2025-02-21 | 47.890 | 47.890 | 47.890 | 47.890 | 47.890 | 797 |
| 2025-02-20 | 46.520 | 47.960 | 46.520 | 47.580 | 47.580 | 926 |
| 2025-02-19 | 47.650 | 47.980 | 46.950 | 47.110 | 47.110 | 1,209 |
| 2025-02-18 | 46.970 | 47.840 | 46.740 | 47.840 | 47.840 | 1,173 |
| 2025-02-17 | 47.200 | 47.480 | 46.500 | 46.500 | 46.500 | 1,467 |
| 2025-02-14 | 47.490 | 47.490 | 47.490 | 47.490 | 47.490 | 1,044 |
| 2025-02-13 | 46.490 | 46.810 | 45.620 | 45.620 | 45.620 | 662 |
| 2025-02-12 | 46.400 | 46.620 | 45.920 | 46.470 | 46.470 | 911 |
| 2025-02-11 | 46.420 | 46.980 | 46.190 | 46.330 | 46.330 | 685 |
| 2025-02-10 | 46.900 | 47.380 | 46.430 | 46.430 | 46.430 | 944 |
| 2025-02-07 | 47.160 | 47.160 | 47.160 | 47.160 | 47.160 | 1,297 |
| 2025-02-06 | 46.310 | 47.610 | 46.310 | 47.140 | 47.140 | 796 |
| 2025-02-05 | 47.650 | 47.820 | 46.850 | 46.920 | 46.920 | 1,126 |
| 2025-02-04 | 46.350 | 47.990 | 46.350 | 47.810 | 47.810 | 1,539 |
| 2025-02-03 | 48.500 | 48.500 | 46.600 | 47.300 | 47.300 | 1,525 |
| 2025-01-31 | 48.670 | 48.670 | 48.670 | 48.670 | 48.670 | 1,064 |
| 2025-01-30 | 47.810 | 48.870 | 47.670 | 48.150 | 48.150 | 929 |
| 2025-01-29 | 48.050 | 48.250 | 47.210 | 48.140 | 48.140 | 677 |
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.