UNIP5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	55.980	55.980	54.250	55.970	55.970	117
2025-07-23	55.990	55.990	54.260	55.590	55.590	20
2025-07-22	54.250	56.000	54.250	56.000	56.000	19
2025-07-21	55.000	55.100	55.000	55.100	55.100	145
2025-07-18	56.030	56.030	56.030	56.030	56.030	54
2025-07-17	57.800	57.810	57.010	57.010	57.010	22
2025-07-16	57.820	57.820	56.030	57.480	57.480	16
2025-07-15	58.800	60.870	56.840	57.280	57.280	40
2025-07-14	60.890	60.890	55.940	59.900	59.900	79
2025-07-11	55.700	55.700	55.700	55.700	55.700	220
2025-07-10	57.990	58.900	56.960	57.110	57.110	41
2025-07-09	57.010	58.010	57.010	57.720	57.720	61
2025-07-08	59.490	60.950	57.200	57.200	57.200	59
2025-07-07	60.990	60.990	56.060	56.300	56.300	157
2025-07-04	59.500	59.500	59.500	59.500	59.500	221
2025-07-03	58.300	58.390	57.680	57.690	57.690	51
2025-07-02	58.300	58.340	54.520	58.300	58.300	218
2025-07-01	59.960	59.960	57.640	57.640	57.640	34
2025-06-30	56.550	58.430	54.080	57.010	57.010	151
2025-06-27	56.560	56.560	56.560	56.560	56.560	19
2025-06-26	57.890	57.900	56.730	56.730	56.730	71
2025-06-25	58.340	58.340	56.560	57.780	57.780	99
2025-06-24	57.180	57.180	57.010	57.010	57.010	11
2025-06-23	58.370	58.370	58.340	58.350	58.350	9
2025-06-20	58.130	58.130	58.130	58.130	58.130	12
2025-06-18	58.260	58.260	58.260	58.260	58.260	49
2025-06-17	58.730	58.730	56.240	56.240	56.240	100
2025-06-16	58.000	60.090	58.000	60.070	60.070	6
2025-06-13	59.000	59.000	59.000	59.000	59.000	62
2025-06-12	58.710	60.070	58.700	58.700	58.700	149
2025-06-11	60.530	60.530	58.720	58.720	58.720	39
2025-06-10	58.720	59.200	58.710	59.200	59.200	102
2025-06-09	59.310	59.970	59.280	59.900	59.900	67
2025-06-06	60.780	60.780	60.780	60.780	60.780	105
2025-06-05	58.530	59.490	58.530	59.490	59.490	27
2025-06-04	57.800	60.000	57.800	60.000	60.000	174
2025-06-03	57.800	57.800	57.800	57.800	57.800	37
2025-06-02	58.830	58.830	58.830	58.830	58.830	105
2025-05-30	57.060	57.060	57.060	57.060	57.060	10
2025-05-29	57.390	57.390	57.390	57.390	57.390	73
2025-05-28	58.840	58.840	58.840	58.840	58.840	207
2025-05-27	57.380	57.380	57.380	57.380	57.380	126
2025-05-26	57.630	57.630	57.630	57.630	57.630	27
2025-05-23	57.200	57.200	57.200	57.200	57.200	16
2025-05-22	57.990	57.990	57.990	57.990	57.990	53
2025-05-21	56.000	56.000	56.000	56.000	56.000	168
2025-05-20	57.980	57.980	57.980	57.980	57.980	117
2025-05-19	56.650	56.650	56.650	56.650	56.650	361
2025-05-16	55.990	55.990	55.990	55.990	55.990	147
2025-05-15	57.750	57.750	57.750	57.750	57.750	109
2025-05-14	55.070	55.070	55.070	55.070	55.070	32
2025-05-13	56.970	56.970	56.970	56.970	56.970	23
2025-05-12	55.000	55.000	55.000	55.000	55.000	28
2025-05-09	52.670	52.670	52.670	52.670	52.670	0
2025-05-05	54.200	54.200	54.200	54.200	54.200	3
2025-05-02	55.560	55.560	55.560	55.560	55.560	107
2025-04-30	54.000	54.000	54.000	54.000	54.000	123
2025-04-29	55.000	55.000	55.000	55.000	55.000	119
2025-04-28	54.990	56.490	53.010	54.500	54.500	149
2025-04-25	54.980	54.980	54.980	54.980	54.980	57

← NewerPage 6 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.