UNIP3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	47.650	48.090	47.530	47.540	47.540	618
2025-01-27	46.550	48.390	46.550	47.150	47.150	1,605
2025-01-24	47.500	47.500	47.500	47.500	47.500	1,024
2025-01-23	46.010	47.250	46.010	47.250	47.250	742
2025-01-22	47.130	47.300	45.140	45.140	45.140	1,182
2025-01-21	45.650	47.030	45.510	46.670	46.670	948
2025-01-20	44.790	46.450	44.790	45.950	45.950	1,383
2025-01-17	44.850	44.850	44.850	44.850	44.850	1,305
2025-01-16	44.550	45.480	44.310	44.310	44.310	1,202
2025-01-15	44.650	45.490	44.500	44.810	44.810	1,145
2025-01-14	44.250	45.180	44.200	44.740	44.740	776
2025-01-13	45.130	45.130	44.170	44.680	44.680	1,462
2025-01-10	44.800	44.800	44.800	44.800	44.800	831
2025-01-09	44.980	45.610	44.700	45.000	45.000	968
2025-01-08	46.420	46.420	44.790	44.790	44.790	1,413
2025-01-07	46.360	46.590	45.380	45.960	45.960	1,343
2025-01-06	45.210	45.980	44.880	45.900	45.900	1,133
2025-01-03	45.220	45.220	45.220	45.220	45.220	1,284
2025-01-02	45.850	46.530	45.850	46.200	46.200	1,695
2024-12-30	45.790	45.790	45.790	45.790	45.790	1,141
2024-12-27	45.450	45.450	45.450	45.450	45.450	1,415
2024-12-26	47.060	47.630	45.800	45.840	45.840	1,729
2024-12-23	46.850	46.850	46.850	46.850	46.850	905
2024-12-20	46.690	46.690	46.690	46.690	46.690	1,093
2024-12-19	45.360	46.490	45.200	45.870	45.870	1,696
2024-12-18	46.500	46.940	45.350	45.350	45.350	1,520
2024-12-17	47.720	47.750	46.680	47.110	47.110	1,967
2024-12-16	49.000	49.170	47.530	47.570	47.570	1,705
2024-12-13	48.120	48.120	48.120	48.120	48.120	1,349
2024-12-12	48.320	48.320	48.320	48.320	48.320	1,424
2024-12-11	50.500	50.500	48.160	49.400	49.400	1,448
2024-12-10	50.550	50.550	50.550	50.550	50.550	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.