UNIP5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	57.330	60.000	57.330	60.000	60.000	50
2026-10-06	57.030	59.980	57.030	58.180	58.180	205
2026-10-05	58.010	58.970	58.010	58.970	58.970	13
2026-10-02	57.220	57.220	57.220	57.220	57.220	131
2026-10-01	56.010	57.760	56.010	57.760	57.760	62
2026-09-28	58.150	58.670	57.530	58.000	58.000	134
2026-09-25	57.520	57.520	57.520	57.520	57.520	20
2026-09-24	57.990	58.600	57.900	58.540	58.540	26
2026-09-23	58.030	58.030	58.020	58.020	58.020	44
2026-09-22	58.750	59.980	58.080	58.080	58.080	185
2026-09-21	59.980	59.980	59.020	59.460	59.460	11
2026-09-18	59.960	59.960	59.960	59.960	59.960	113
2026-09-17	58.650	58.780	58.510	58.740	58.740	33
2026-09-16	58.910	58.910	58.140	58.540	58.540	117
2026-09-15	58.740	58.990	58.650	58.910	58.910	33
2026-09-14	58.980	58.980	58.980	58.980	58.980	171
2026-09-11	58.790	58.790	58.790	58.790	58.790	36
2026-09-10	57.710	58.610	57.710	58.610	58.610	32
2026-09-09	58.720	59.300	58.010	58.030	58.030	178
2026-09-08	59.310	59.310	59.310	59.310	59.310	111
2026-09-07	58.920	58.920	58.920	58.920	58.920	0
2026-09-04	59.050	59.460	57.660	58.920	58.920	63
2026-09-03	57.520	59.450	57.520	59.050	59.050	120
2026-09-02	57.540	59.000	57.010	58.300	58.300	177
2026-09-01	58.950	58.980	57.250	58.310	58.310	98
2026-08-31	58.410	59.370	57.840	58.080	58.080	56
2026-08-28	59.400	59.400	59.400	59.400	59.400	186
2026-08-27	59.780	59.780	58.840	58.950	58.950	78
2026-08-26	58.830	58.830	58.830	58.830	58.830	95
2026-08-25	59.430	59.880	58.990	59.360	59.360	107
2026-08-24	59.800	59.800	58.650	59.430	59.430	84
2026-08-21	59.200	59.200	59.200	59.200	59.200	113
2026-08-20	59.010	59.010	58.000	58.000	58.000	18
2026-08-19	57.700	58.370	57.540	58.370	58.370	22
2026-08-18	57.990	58.880	57.990	58.880	58.880	17
2026-08-17	58.600	58.600	58.600	58.600	58.600	65
2026-08-14	58.120	58.120	58.120	58.120	58.120	68
2026-08-13	59.400	59.400	57.750	57.750	57.750	109
2026-08-12	59.250	59.260	58.720	59.260	59.260	15
2026-08-11	58.500	59.250	58.500	58.900	58.900	34
2026-08-10	62.000	62.000	58.500	58.500	58.500	83
2026-08-07	62.000	62.000	62.000	62.000	62.000	92
2026-08-06	62.990	63.140	62.650	63.140	63.140	9
2026-08-05	62.630	62.630	62.630	62.630	62.630	58
2026-08-04	63.980	64.100	62.200	62.200	62.200	80
2026-08-03	62.950	62.950	62.950	62.950	62.950	89
2026-07-31	63.100	63.100	63.100	63.100	63.100	50
2026-07-30	62.050	62.920	62.050	62.920	62.920	33
2026-07-29	62.050	62.050	62.050	62.050	62.050	7
2026-07-28	61.570	62.190	61.570	62.190	62.190	17
2026-07-27	61.580	61.580	61.580	61.580	61.580	91
2026-07-24	62.190	62.190	62.190	62.190	62.190	8
2026-07-23	61.650	62.010	61.650	62.010	62.010	15
2026-07-22	62.080	62.280	61.000	62.010	62.010	122
2026-07-21	62.870	62.870	61.000	61.940	61.940	30
2026-07-20	62.230	63.120	61.400	63.000	63.000	86
2026-07-17	63.000	63.000	63.000	63.000	63.000	21
2026-07-16	61.390	61.390	61.390	61.390	61.390	93
2026-07-15	61.960	63.980	61.960	63.980	63.980	22
2026-07-14	64.290	64.290	63.970	63.970	63.970	14

Page 1 of 8 · 450 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.