UNIP6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	58.780	59.880	57.890	59.770	59.770	13,475
2026-10-06	57.780	58.640	56.810	58.470	58.470	14,736
2026-10-05	58.000	60.280	57.590	57.890	57.890	20,320
2026-10-02	57.240	57.240	57.240	57.240	57.240	10,991
2026-10-01	56.330	57.270	55.810	56.300	56.300	11,031
2026-09-30	56.590	56.590	56.590	56.590	56.590	0
2026-09-28	57.240	57.240	56.390	56.900	56.900	10,506
2026-09-25	57.140	57.140	57.140	57.140	57.140	7,985
2026-09-24	57.280	57.590	56.810	57.280	57.280	8,214
2026-09-23	57.830	58.110	57.200	57.340	57.340	9,636
2026-09-22	57.170	57.890	56.900	57.890	57.890	8,768
2026-09-21	57.800	58.100	57.080	57.170	57.170	11,114
2026-09-18	57.940	57.940	57.940	57.940	57.940	7,985
2026-09-17	58.150	58.470	57.470	57.980	57.980	7,515
2026-09-16	57.580	58.850	56.800	58.200	58.200	9,116
2026-09-15	57.200	57.880	56.900	57.440	57.440	9,451
2026-09-14	56.650	57.200	56.190	57.050	57.050	10,387
2026-09-11	56.840	56.840	56.840	56.840	56.840	12,364
2026-09-10	56.800	57.540	56.550	56.990	56.990	11,102
2026-09-09	57.320	57.620	56.550	56.990	56.990	15,731
2026-09-08	57.250	58.000	57.080	57.800	57.800	15,306
2026-09-04	57.000	57.000	57.000	57.000	57.000	12,793
2026-09-03	57.940	58.810	57.270	57.270	57.270	14,504
2026-09-02	56.710	57.750	55.550	57.030	57.030	16,966
2026-09-01	56.150	56.910	55.710	56.190	56.190	14,465
2026-08-31	56.110	56.480	55.620	56.050	56.050	12,749
2026-08-28	55.580	55.580	55.580	55.580	55.580	16,106
2026-08-27	56.580	57.080	55.160	55.200	55.200	22,196
2026-08-26	58.240	58.630	56.040	56.240	56.240	26,188
2026-08-25	58.880	59.100	58.320	58.400	58.400	6,303
2026-08-24	59.160	59.180	58.370	59.100	59.100	7,334
2026-08-21	59.270	59.270	59.270	59.270	59.270	7,254
2026-08-20	57.760	58.420	57.160	58.200	58.200	8,085
2026-08-19	57.300	58.550	57.120	57.410	57.410	8,595
2026-08-18	58.990	58.990	56.850	56.850	56.850	11,066
2026-08-17	57.780	58.990	57.460	58.990	58.990	9,226
2026-08-14	57.760	57.760	57.760	57.760	57.760	12,077
2026-08-13	58.380	58.600	57.520	57.590	57.590	10,224
2026-08-12	58.660	58.900	57.650	57.700	57.700	13,607
2026-08-11	59.270	59.770	58.390	58.600	58.600	11,256
2026-08-10	60.190	60.190	58.520	58.850	58.850	14,357
2026-08-07	60.500	60.500	60.500	60.500	60.500	14,369
2026-08-06	63.450	63.740	61.400	61.630	61.630	10,649
2026-08-05	63.400	63.930	62.750	63.020	63.020	7,249
2026-08-04	63.690	64.700	62.900	63.660	63.660	7,919
2026-08-03	63.670	64.470	62.640	63.680	63.680	10,139
2026-07-31	63.040	63.040	63.040	63.040	63.040	4,491
2026-07-30	62.720	63.800	62.130	62.470	62.470	5,885
2026-07-29	63.500	63.920	62.300	63.000	63.000	6,408
2026-07-28	62.040	63.580	61.600	63.500	63.500	7,207
2026-07-27	61.410	61.970	61.040	61.550	61.550	5,039
2026-07-24	61.010	61.010	61.010	61.010	61.010	5,065
2026-07-23	62.040	62.250	61.220	61.800	61.800	4,789
2026-07-22	61.560	62.270	61.430	61.950	61.950	5,088
2026-07-21	60.990	61.420	60.960	60.960	60.960	5,655
2026-07-20	61.690	62.230	61.000	61.000	61.000	6,139
2026-07-17	61.770	61.770	61.770	61.770	61.770	5,206
2026-07-16	61.990	62.080	61.080	61.690	61.690	6,214
2026-07-15	62.210	62.660	61.270	62.410	62.410	7,101
2026-07-14	62.030	62.700	61.550	61.550	61.550	6,914

Page 1 of 2 · 117 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.