UNIP5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	62.000	64.290	61.940	64.290	64.290	50
2026-07-10	61.500	61.500	61.500	61.500	61.500	205
2026-07-09	60.000	60.970	59.910	60.520	60.520	31
2026-07-08	59.970	59.970	59.970	59.970	59.970	83
2026-07-07	59.170	59.170	59.170	59.170	59.170	192
2026-07-06	60.400	60.640	60.020	60.020	60.020	33
2026-07-03	60.600	60.600	60.600	60.600	60.600	68
2026-07-02	60.530	60.800	60.530	60.530	60.530	16
2026-07-01	60.790	61.120	60.520	60.520	60.520	189
2026-06-30	60.660	60.660	60.660	60.660	60.660	3
2026-06-29	60.530	60.530	60.530	60.530	60.530	72
2026-06-26	60.660	60.660	60.660	60.660	60.660	32
2026-06-24	60.020	60.020	60.020	60.020	60.020	84
2026-06-23	61.240	61.240	61.240	61.240	61.240	78
2026-06-22	61.240	61.240	61.240	61.240	61.240	59
2026-06-19	62.210	62.210	62.210	62.210	62.210	47
2026-06-18	61.860	61.860	61.860	61.860	61.860	68
2026-06-17	61.540	61.540	61.540	61.540	61.540	29
2026-06-16	62.670	62.680	61.990	61.990	61.990	67
2026-06-15	62.490	62.490	62.490	62.490	62.490	76
2026-06-12	61.500	62.250	61.140	62.230	62.230	26
2026-06-11	61.800	61.800	61.800	61.800	61.800	163
2026-06-10	60.980	60.980	60.980	60.980	60.980	59
2026-06-09	61.000	61.000	61.000	61.000	61.000	48
2026-06-08	60.710	62.070	59.680	62.070	62.070	147
2026-06-05	60.730	60.730	60.730	60.730	60.730	86
2026-06-03	61.150	61.150	61.150	61.150	61.150	75
2026-06-02	61.700	61.700	61.700	61.700	61.700	48
2026-06-01	62.490	62.490	62.490	62.490	62.490	71
2026-05-29	61.430	61.430	61.430	61.430	61.430	40
2026-05-28	60.410	60.410	60.410	60.410	60.410	15
2026-05-27	61.000	61.000	61.000	61.000	61.000	80
2026-05-26	59.510	59.510	59.510	59.510	59.510	96
2026-05-25	59.990	59.990	59.990	59.990	59.990	182
2026-05-22	61.530	61.530	61.530	61.530	61.530	12
2026-05-21	60.900	60.900	60.900	60.900	60.900	81
2026-05-20	61.440	61.440	61.440	61.440	61.440	44
2026-05-19	62.470	62.470	62.470	62.470	62.470	25
2026-05-18	61.930	61.930	61.930	61.930	61.930	82
2026-05-15	62.370	62.370	62.370	62.370	62.370	16
2026-05-14	63.020	63.020	63.020	63.020	63.020	116
2026-05-13	62.330	62.330	62.330	62.330	62.330	11
2026-05-12	62.490	62.490	62.490	62.490	62.490	101
2026-05-11	62.350	62.510	62.350	62.510	62.510	19
2026-05-08	62.000	62.000	62.000	62.000	62.000	81
2026-05-07	62.960	64.620	62.950	64.620	64.620	13
2026-05-06	66.530	66.530	63.390	63.390	63.390	64
2026-05-05	62.000	65.540	62.000	65.540	65.540	133
2026-05-04	61.290	63.520	61.000	61.000	61.000	83
2026-04-30	63.550	63.550	63.550	63.550	63.550	5
2026-04-29	64.650	64.650	62.000	62.000	62.000	34
2026-04-28	62.300	64.620	61.570	64.620	64.620	45
2026-04-27	63.090	64.670	62.320	64.620	64.620	70
2026-04-24	64.000	64.000	64.000	64.000	64.000	16
2026-04-23	62.740	65.300	62.740	62.770	62.770	21
2026-04-22	64.990	65.700	63.570	63.570	63.570	57
2026-04-20	64.990	64.990	64.990	64.990	64.990	144
2026-04-17	64.190	64.190	64.190	64.190	64.190	43
2026-04-16	63.710	63.710	62.430	62.430	62.430	12
2026-04-15	64.700	64.700	63.710	63.710	63.710	36

← NewerPage 2 of 4 · 239 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.