UNIP5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 61.260 | 62.990 | 58.940 | 60.350 | 60.350 | 144 |
| 2026-01-14 | 62.000 | 62.090 | 62.000 | 62.090 | 62.090 | 3 |
| 2026-01-13 | 63.000 | 63.000 | 61.900 | 61.900 | 61.900 | 45 |
| 2026-01-12 | 60.660 | 63.990 | 60.660 | 62.560 | 62.560 | 76 |
| 2026-01-09 | 60.050 | 60.050 | 60.050 | 60.050 | 60.050 | 115 |
| 2026-01-08 | 61.240 | 62.190 | 60.420 | 62.120 | 62.120 | 120 |
| 2026-01-07 | 62.260 | 62.260 | 61.230 | 62.220 | 62.220 | 38 |
| 2026-01-06 | 62.000 | 65.990 | 62.000 | 62.260 | 62.260 | 79 |
| 2026-01-05 | 66.160 | 66.160 | 62.100 | 63.500 | 63.500 | 62 |
| 2026-01-02 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 60 |
| 2025-12-30 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 205 |
| 2025-12-29 | 61.280 | 65.240 | 61.280 | 65.240 | 65.240 | 39 |
| 2025-12-26 | 61.560 | 61.560 | 61.560 | 61.560 | 61.560 | 69 |
| 2025-12-23 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 41 |
| 2025-12-22 | 65.150 | 65.150 | 61.400 | 62.500 | 62.500 | 159 |
| 2025-12-19 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 76 |
| 2025-12-18 | 67.000 | 67.000 | 58.700 | 62.790 | 62.790 | 308 |
| 2025-12-17 | 59.000 | 66.970 | 59.000 | 66.970 | 66.970 | 158 |
| 2025-12-16 | 61.000 | 61.000 | 58.120 | 60.210 | 60.210 | 176 |
| 2025-12-15 | 59.990 | 61.000 | 57.110 | 60.920 | 60.920 | 310 |
| 2025-12-12 | 59.990 | 59.990 | 59.990 | 59.990 | 59.990 | 432 |
| 2025-12-11 | 61.280 | 62.990 | 59.890 | 62.990 | 62.990 | 163 |
| 2025-12-10 | 59.580 | 60.680 | 59.580 | 60.670 | 60.670 | 37 |
| 2025-12-09 | 61.890 | 61.890 | 57.050 | 58.990 | 58.990 | 247 |
| 2025-12-08 | 65.000 | 65.000 | 58.510 | 61.850 | 61.850 | 844 |
| 2025-12-05 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 656 |
| 2025-12-04 | 68.500 | 77.940 | 68.460 | 77.940 | 77.940 | 954 |
| 2025-12-03 | 63.230 | 75.000 | 63.230 | 68.460 | 68.460 | 2,168 |
| 2025-12-02 | 62.490 | 62.990 | 60.200 | 60.200 | 60.200 | 68 |
| 2025-12-01 | 62.300 | 62.490 | 61.000 | 62.000 | 62.000 | 44 |
| 2025-11-28 | 61.850 | 61.850 | 61.850 | 61.850 | 61.850 | 27 |
| 2025-11-27 | 60.350 | 61.370 | 58.520 | 60.990 | 60.990 | 41 |
| 2025-11-26 | 60.890 | 61.000 | 58.430 | 61.000 | 61.000 | 50 |
| 2025-11-25 | 62.490 | 62.990 | 60.080 | 61.000 | 61.000 | 96 |
| 2025-11-24 | 61.170 | 61.900 | 59.650 | 61.870 | 61.870 | 221 |
| 2025-11-21 | 61.170 | 61.170 | 61.170 | 61.170 | 61.170 | 31 |
| 2025-11-19 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 10 |
| 2025-11-18 | 63.000 | 63.000 | 61.500 | 62.430 | 62.430 | 26 |
| 2025-11-17 | 67.260 | 68.440 | 61.660 | 61.700 | 61.700 | 271 |
| 2025-11-14 | 67.080 | 67.080 | 67.080 | 67.080 | 67.080 | 35 |
| 2025-11-13 | 65.980 | 67.290 | 65.980 | 65.980 | 65.980 | 8 |
| 2025-11-12 | 66.830 | 67.390 | 66.830 | 66.830 | 66.830 | 41 |
| 2025-11-11 | 67.840 | 67.840 | 64.610 | 66.160 | 66.160 | 69 |
| 2025-11-10 | 69.070 | 69.070 | 63.000 | 65.010 | 65.010 | 36 |
| 2025-11-07 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 149 |
| 2025-11-06 | 68.000 | 69.000 | 66.750 | 68.480 | 68.480 | 27 |
| 2025-11-05 | 69.980 | 72.000 | 65.770 | 65.770 | 65.770 | 274 |
| 2025-11-04 | 70.820 | 70.820 | 67.930 | 67.950 | 67.950 | 146 |
| 2025-11-03 | 70.840 | 72.180 | 68.640 | 69.860 | 69.860 | 43 |
| 2025-10-31 | 70.130 | 70.130 | 70.130 | 70.130 | 70.130 | 19 |
| 2025-10-30 | 70.890 | 70.890 | 70.870 | 70.870 | 70.870 | 21 |
| 2025-10-29 | 68.720 | 70.440 | 68.720 | 70.320 | 70.320 | 100 |
| 2025-10-28 | 71.820 | 72.190 | 69.850 | 70.000 | 70.000 | 65 |
| 2025-10-27 | 70.800 | 71.100 | 69.490 | 71.100 | 71.100 | 83 |
| 2025-10-24 | 68.540 | 68.540 | 68.540 | 68.540 | 68.540 | 114 |
| 2025-10-23 | 71.100 | 71.100 | 69.820 | 71.080 | 71.080 | 22 |
| 2025-10-22 | 70.140 | 71.100 | 70.140 | 71.100 | 71.100 | 41 |
| 2025-10-21 | 70.110 | 70.240 | 69.510 | 70.150 | 70.150 | 29 |
| 2025-10-20 | 71.340 | 72.040 | 70.000 | 70.000 | 70.000 | 130 |
← NewerPage 4 of 4 · 239 trading days
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.