UNIP5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 48.980 | 48.980 | 48.980 | 48.980 | 48.980 | 72 |
| 2025-01-23 | 48.990 | 49.610 | 47.880 | 48.980 | 48.980 | 175 |
| 2025-01-22 | 48.890 | 49.000 | 48.890 | 49.000 | 49.000 | 64 |
| 2025-01-21 | 52.000 | 52.000 | 49.010 | 49.010 | 49.010 | 17 |
| 2025-01-20 | 49.160 | 50.070 | 48.880 | 50.070 | 50.070 | 25 |
| 2025-01-17 | 50.990 | 50.990 | 50.990 | 50.990 | 50.990 | 24 |
| 2025-01-16 | 48.800 | 52.780 | 48.800 | 50.570 | 50.570 | 20 |
| 2025-01-15 | 48.200 | 50.290 | 48.120 | 49.500 | 49.500 | 59 |
| 2025-01-14 | 48.080 | 49.890 | 48.080 | 48.500 | 48.500 | 80 |
| 2025-01-13 | 51.020 | 51.020 | 49.050 | 49.050 | 49.050 | 47 |
| 2025-01-10 | 51.020 | 51.020 | 51.020 | 51.020 | 51.020 | 38 |
| 2025-01-09 | 49.500 | 52.990 | 48.010 | 48.010 | 48.010 | 86 |
| 2025-01-08 | 48.410 | 50.000 | 48.370 | 49.500 | 49.500 | 24 |
| 2025-01-07 | 49.560 | 50.800 | 48.900 | 49.560 | 49.560 | 139 |
| 2025-01-06 | 50.000 | 50.000 | 46.530 | 48.530 | 48.530 | 36 |
| 2025-01-03 | 49.610 | 49.610 | 49.610 | 49.610 | 49.610 | 83 |
| 2025-01-02 | 48.040 | 51.690 | 47.060 | 49.000 | 49.000 | 189 |
| 2024-12-30 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 49 |
| 2024-12-27 | 49.940 | 49.940 | 49.940 | 49.940 | 49.940 | 60 |
| 2024-12-26 | 50.000 | 52.240 | 49.290 | 49.410 | 49.410 | 228 |
| 2024-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 141 |
| 2024-12-20 | 48.550 | 48.550 | 48.550 | 48.550 | 48.550 | 89 |
| 2024-12-19 | 47.020 | 50.980 | 47.000 | 48.230 | 48.230 | 73 |
| 2024-12-18 | 49.930 | 50.900 | 47.020 | 47.030 | 47.030 | 60 |
| 2024-12-17 | 51.000 | 51.000 | 48.570 | 49.920 | 49.920 | 90 |
| 2024-12-16 | 51.000 | 51.680 | 50.670 | 51.500 | 51.500 | 230 |
| 2024-12-13 | 49.030 | 49.030 | 49.030 | 49.030 | 49.030 | 51 |
| 2024-12-12 | 50.020 | 50.020 | 50.020 | 50.020 | 50.020 | 99 |
| 2024-12-11 | 54.990 | 54.990 | 51.180 | 51.990 | 51.990 | 201 |
| 2024-12-10 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
← NewerPage 8 of 8 · 450 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.