UNIP5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	72.450	72.990	72.000	72.000	72.000	17
2025-10-15	73.170	75.260	72.450	72.530	72.530	48
2025-10-14	75.310	75.310	75.310	75.310	75.310	10
2025-10-13	75.250	75.250	74.670	74.670	74.670	96
2025-10-10	76.010	76.010	76.010	76.010	76.010	34
2025-10-09	76.000	78.000	74.530	75.610	75.610	339
2025-10-08	73.500	74.500	73.500	74.500	74.500	63
2025-10-07	72.500	74.490	71.210	74.490	74.490	183
2025-10-06	73.000	73.000	71.190	72.500	72.500	100
2025-10-03	72.970	72.970	72.970	72.970	72.970	118
2025-10-02	72.980	72.980	69.680	71.490	71.490	40
2025-10-01	70.390	73.080	69.720	69.720	69.720	61
2025-09-30	69.690	69.690	69.690	69.690	69.690	88
2025-09-29	72.000	72.000	72.000	72.000	72.000	39
2025-09-26	72.580	72.580	72.580	72.580	72.580	6
2025-09-25	72.000	73.360	72.000	72.000	72.000	31
2025-09-24	69.900	72.000	69.900	71.440	71.440	76
2025-09-23	73.360	73.370	70.520	70.520	70.520	25
2025-09-22	72.830	72.830	69.130	70.750	70.750	125
2025-09-19	69.560	69.560	69.560	69.560	69.560	80
2025-09-18	69.700	70.600	69.340	70.600	70.600	41
2025-09-17	67.900	71.210	67.900	71.210	71.210	96
2025-09-16	69.730	69.990	68.570	68.710	68.710	83
2025-09-15	72.560	72.560	69.700	69.700	69.700	43
2025-09-12	71.980	71.980	71.980	71.980	71.980	114
2025-09-11	67.310	69.000	67.300	68.510	68.510	15
2025-09-10	65.560	69.890	63.000	66.930	66.930	139
2025-09-09	64.210	67.270	64.210	66.900	66.900	124
2025-09-08	65.650	65.650	61.510	65.530	65.530	181
2025-09-05	67.130	67.130	67.130	67.130	67.130	168
2025-09-04	65.200	68.990	65.200	65.360	65.360	309
2025-09-03	66.360	66.360	65.500	65.500	65.500	76
2025-09-02	66.000	66.140	64.070	65.700	65.700	191
2025-09-01	65.140	68.990	63.310	65.500	65.500	43
2025-08-29	64.490	64.490	64.490	64.490	64.490	45
2025-08-28	62.100	62.100	62.090	62.100	62.100	129
2025-08-27	58.810	62.090	58.810	61.970	61.970	89
2025-08-26	61.850	61.980	59.670	59.670	59.670	103
2025-08-25	60.460	61.390	59.860	60.000	60.000	12
2025-08-22	58.710	58.710	58.710	58.710	58.710	172
2025-08-21	61.430	61.430	58.770	58.770	58.770	128
2025-08-20	58.390	59.620	58.390	59.300	59.300	21
2025-08-19	58.140	59.870	58.140	59.870	59.870	79
2025-08-18	56.700	60.900	56.700	57.550	57.550	328
2025-08-15	58.200	58.200	58.200	58.200	58.200	125
2025-08-14	59.860	59.860	58.660	58.660	58.660	21
2025-08-13	61.780	62.200	57.610	59.060	59.060	172
2025-08-12	62.910	65.260	62.910	63.500	63.500	298
2025-08-11	60.630	64.190	60.630	63.800	63.800	307
2025-08-08	61.870	61.870	61.870	61.870	61.870	362
2025-08-07	54.450	56.640	54.450	56.640	56.640	51
2025-08-06	53.450	55.000	53.450	54.740	54.740	16
2025-08-05	55.400	55.500	55.400	55.500	55.500	2
2025-08-04	53.410	56.730	53.410	55.300	55.300	191
2025-08-01	53.410	53.410	53.410	53.410	53.410	11
2025-07-31	54.510	54.930	53.160	54.490	54.490	29
2025-07-30	54.000	55.070	53.970	53.970	53.970	23
2025-07-29	55.280	55.360	53.500	53.500	53.500	17
2025-07-28	53.920	55.280	53.380	55.280	55.280	29
2025-07-25	53.380	53.380	53.380	53.380	53.380	52

← NewerPage 5 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.