UNIP5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	52.590	56.230	52.580	55.980	55.980	91
2025-04-23	54.970	55.000	53.000	53.000	53.000	90
2025-04-22	54.970	54.970	51.970	54.000	54.000	75
2025-04-17	52.920	52.920	52.920	52.920	52.920	139
2025-04-16	56.000	56.000	54.020	54.100	54.100	25
2025-04-15	55.010	55.010	53.000	54.870	54.870	79
2025-04-14	54.840	59.610	54.000	54.000	54.000	180
2025-04-11	52.060	52.060	52.060	52.060	52.060	6
2025-04-10	54.370	54.370	52.030	52.500	52.500	101
2025-04-09	53.250	53.250	53.250	53.250	53.250	57
2025-04-08	52.310	52.310	52.310	52.310	52.310	242
2025-04-07	52.740	52.740	52.740	52.740	52.740	95
2025-04-04	57.290	57.290	57.290	57.290	57.290	92
2025-04-03	55.330	55.330	55.330	55.330	55.330	243
2025-04-02	54.260	54.260	54.260	54.260	54.260	174
2025-04-01	57.190	57.190	57.190	57.190	57.190	68
2025-03-31	55.010	55.010	55.010	55.010	55.010	16
2025-03-28	54.100	54.100	54.100	54.100	54.100	157
2025-03-27	55.980	57.440	53.510	53.510	53.510	119
2025-03-26	56.860	56.860	52.500	53.000	53.000	28
2025-03-25	51.840	54.000	51.840	52.160	52.160	24
2025-03-24	54.760	54.760	51.550	54.090	54.090	74
2025-03-21	54.210	54.210	54.210	54.210	54.210	25
2025-03-20	52.900	52.900	52.900	52.900	52.900	369
2025-03-19	55.260	55.260	55.260	55.260	55.260	1,122
2025-03-18	56.100	56.100	56.100	56.100	56.100	872
2025-03-17	59.180	59.180	59.180	59.180	59.180	501
2025-03-14	55.330	55.330	55.330	55.330	55.330	496
2025-03-13	48.980	49.970	48.980	49.900	49.900	40
2025-03-12	48.490	48.490	48.490	48.490	48.490	43
2025-03-11	48.550	48.550	48.550	48.550	48.550	5
2025-03-10	48.650	48.650	48.650	48.650	48.650	68
2025-03-07	47.130	47.130	47.130	47.130	47.130	154
2025-03-06	47.200	49.990	46.640	46.740	46.740	228
2025-03-05	48.980	48.980	47.200	47.200	47.200	33
2025-02-28	48.960	48.960	48.960	48.960	48.960	92
2025-02-27	47.000	48.120	47.000	48.120	48.120	40
2025-02-26	47.350	47.990	46.600	46.600	46.600	118
2025-02-25	48.290	48.290	47.010	47.360	47.360	44
2025-02-24	48.430	48.430	47.710	47.860	47.860	17
2025-02-21	48.160	48.160	48.160	48.160	48.160	65
2025-02-20	48.000	48.720	47.050	47.800	47.800	100
2025-02-19	48.130	48.130	48.000	48.000	48.000	49
2025-02-18	47.240	49.000	47.240	49.000	49.000	66
2025-02-17	47.730	51.840	46.770	47.900	47.900	239
2025-02-14	48.710	48.710	48.710	48.710	48.710	53
2025-02-13	48.590	51.010	48.010	48.020	48.020	41
2025-02-12	48.200	48.200	47.370	48.030	48.030	70
2025-02-11	48.770	48.990	48.070	48.200	48.200	8
2025-02-10	47.870	49.000	47.720	49.000	49.000	60
2025-02-07	48.240	48.240	48.240	48.240	48.240	24
2025-02-06	49.500	49.500	47.860	48.630	48.630	131
2025-02-05	48.510	49.490	48.510	49.490	49.490	32
2025-02-04	48.130	53.310	48.010	48.270	48.270	30
2025-02-03	48.890	49.980	48.890	49.730	49.730	40
2025-01-31	49.430	49.430	49.430	49.430	49.430	232
2025-01-30	49.100	50.520	48.300	50.520	50.520	10
2025-01-29	49.320	49.320	48.730	49.110	49.110	87
2025-01-28	49.320	49.320	49.100	49.110	49.110	155
2025-01-27	48.010	49.310	48.010	49.160	49.160	67

← NewerPage 7 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.