UNIP5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	68.400	68.400	63.720	63.720	63.720	100
2026-04-13	64.340	68.400	64.340	68.400	68.400	84
2026-04-10	65.390	65.390	65.390	65.390	65.390	32
2026-04-09	63.270	68.230	63.270	64.250	64.250	107
2026-04-08	63.990	63.990	61.780	62.640	62.640	158
2026-04-07	65.000	65.000	61.660	61.660	61.660	38
2026-04-06	62.000	67.200	61.030	63.000	63.000	149
2026-04-02	61.670	61.670	61.670	61.670	61.670	191
2026-04-01	64.390	64.390	60.430	63.740	63.740	36
2026-03-31	60.040	64.800	59.750	59.750	59.750	252
2026-03-30	60.000	60.110	59.220	59.750	59.750	235
2026-03-27	59.320	59.320	59.320	59.320	59.320	117
2026-03-26	60.290	60.300	59.580	59.900	59.900	49
2026-03-25	60.000	60.160	58.220	60.000	60.000	200
2026-03-24	60.720	61.200	59.250	60.000	60.000	355
2026-03-23	63.910	64.720	63.900	63.910	63.910	28
2026-03-20	63.020	63.020	63.020	63.020	63.020	172
2026-03-19	68.500	68.500	66.700	67.240	67.240	16
2026-03-18	67.580	67.580	67.580	67.580	67.580	10
2026-03-17	68.750	68.980	66.740	67.500	67.500	149
2026-03-16	67.830	68.490	67.830	68.430	68.430	24
2026-03-13	67.820	67.820	67.820	67.820	67.820	103
2026-03-12	67.590	67.990	66.990	67.000	67.000	53
2026-03-11	70.440	70.440	68.950	68.950	68.950	39
2026-03-10	69.380	69.990	68.000	69.990	69.990	82
2026-03-09	70.000	71.000	69.500	70.000	70.000	53
2026-03-06	71.290	71.290	71.290	71.290	71.290	143
2026-03-05	69.820	69.920	67.600	67.600	67.600	208
2026-03-04	69.830	69.830	68.560	69.490	69.490	29
2026-03-03	70.460	70.460	66.660	67.960	67.960	168
2026-03-02	70.740	72.000	67.300	69.760	69.760	144
2026-02-27	71.500	71.500	71.500	71.500	71.500	145
2026-02-26	70.610	71.890	68.780	71.190	71.190	294
2026-02-25	68.490	70.970	67.390	70.970	70.970	142
2026-02-24	67.020	70.000	66.820	67.810	67.810	230
2026-02-23	68.450	68.450	67.350	67.730	67.730	38
2026-02-20	66.510	66.510	66.510	66.510	66.510	150
2026-02-19	66.000	67.330	65.830	67.330	67.330	38
2026-02-18	64.240	67.070	63.140	66.000	66.000	100
2026-02-13	64.150	64.150	64.150	64.150	64.150	31
2026-02-12	67.000	68.430	64.300	64.300	64.300	110
2026-02-11	64.000	65.000	64.000	64.800	64.800	58
2026-02-10	64.000	66.800	64.000	64.870	64.870	44
2026-02-09	64.940	64.940	64.030	64.450	64.450	74
2026-02-06	66.800	66.800	66.800	66.800	66.800	58
2026-02-05	65.960	66.990	65.960	66.990	66.990	18
2026-02-04	65.250	65.990	64.000	64.000	64.000	151
2026-02-03	65.000	65.000	63.030	64.000	64.000	198
2026-02-02	63.490	63.500	63.010	63.500	63.500	85
2026-01-30	63.490	63.490	63.010	63.490	63.490	10
2026-01-29	62.680	65.000	62.090	64.990	64.990	159
2026-01-28	62.710	64.690	62.470	63.840	63.840	112
2026-01-27	64.470	64.990	63.000	63.990	63.990	101
2026-01-26	62.840	63.990	60.250	63.990	63.990	166
2026-01-23	65.000	65.000	65.000	65.000	65.000	102
2026-01-22	65.500	65.500	62.710	64.100	64.100	65
2026-01-21	65.500	65.990	61.210	65.990	65.990	243
2026-01-20	62.970	62.970	60.240	61.680	61.680	97
2026-01-19	60.500	62.980	60.500	62.100	62.100	41
2026-01-16	61.200	61.200	61.200	61.200	61.200	16

← NewerPage 3 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.