UNIP6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	65.690	65.690	62.900	63.510	63.510	10,796
2026-04-14	66.700	67.270	64.880	65.290	65.290	9,298
2026-04-13	65.800	66.950	63.520	66.630	66.630	10,641
2026-04-10	66.000	66.000	66.000	66.000	66.000	9,506
2026-04-09	64.360	66.150	63.460	65.200	65.200	11,806
2026-04-08	62.800	64.240	62.800	63.500	63.500	10,898
2026-04-07	62.130	62.820	61.500	62.120	62.120	7,944
2026-04-06	60.690	62.490	60.280	61.990	61.990	10,991
2026-04-02	60.640	60.640	60.640	60.640	60.640	12,365
2026-04-01	62.930	63.670	62.050	62.140	62.140	13,197
2026-03-31	60.630	63.050	60.440	61.750	61.750	11,026
2026-03-30	59.720	60.950	59.120	60.250	60.250	9,292
2026-03-27	59.000	59.000	59.000	59.000	59.000	11,261
2026-03-26	60.450	60.640	58.100	58.730	58.730	13,512
2026-03-25	58.340	59.980	58.010	59.840	59.840	13,700
2026-03-24	61.010	61.010	57.080	57.770	57.770	33,237
2026-03-23	58.890	61.600	58.890	60.990	60.990	12,740
2026-03-20	58.300	58.300	58.300	58.300	58.300	41,622
2026-03-19	63.190	64.390	61.900	63.800	63.800	13,315
2026-03-18	66.700	66.790	63.140	63.140	63.140	14,489
2026-03-17	66.990	67.180	66.290	66.850	66.850	5,915
2026-03-16	66.290	67.290	66.280	66.890	66.890	7,408
2026-03-13	66.260	66.260	66.260	66.260	66.260	9,617
2026-03-12	67.520	68.560	67.210	68.000	68.000	8,696
2026-03-11	69.100	69.860	67.520	67.520	67.520	8,769
2026-03-10	69.890	70.550	68.140	68.820	68.820	11,910
2026-03-09	69.000	70.730	68.080	69.970	69.970	13,194
2026-03-06	69.100	69.100	69.100	69.100	69.100	10,217
2026-03-05	69.730	70.050	68.000	69.120	69.120	11,566
2026-03-04	68.040	70.320	67.510	69.820	69.820	12,779
2026-03-03	68.140	68.850	67.010	67.850	67.850	13,116
2026-03-02	69.990	70.340	66.650	68.500	68.500	28,723
2026-02-27	70.700	70.700	70.700	70.700	70.700	11,554
2026-02-26	71.620	72.200	69.190	71.230	71.230	11,981
2026-02-25	70.710	71.990	69.970	71.620	71.620	11,175
2026-02-24	69.360	72.140	69.300	70.650	70.650	12,691
2026-02-23	69.040	69.890	68.380	69.330	69.330	10,438
2026-02-20	69.310	69.310	69.310	69.310	69.310	11,131
2026-02-19	68.490	69.910	67.850	69.450	69.450	11,929
2026-02-18	66.640	68.880	66.550	68.230	68.230	10,932
2026-02-13	66.100	66.100	66.100	66.100	66.100	9,127
2026-02-12	67.160	67.390	65.540	65.700	65.700	9,822
2026-02-11	65.460	67.230	65.420	67.230	67.230	13,824
2026-02-10	64.620	65.810	64.450	65.500	65.500	9,054
2026-02-09	65.060	65.490	64.080	64.620	64.620	9,853
2026-02-06	64.800	64.800	64.800	64.800	64.800	8,573
2026-02-05	64.100	65.000	63.430	64.600	64.600	12,376
2026-02-04	65.890	65.890	63.000	63.460	63.460	14,967
2026-02-03	64.050	66.000	63.730	66.000	66.000	15,694
2026-02-02	61.990	64.000	61.990	64.000	64.000	16,568
2026-01-30	61.990	63.590	61.990	63.590	63.590	5,534
2026-01-29	63.010	63.540	61.510	61.850	61.850	13,347
2026-01-28	63.600	64.350	62.500	63.890	63.890	15,983
2026-01-27	60.680	63.190	60.680	63.190	63.190	13,620
2026-01-26	62.090	62.090	60.000	60.680	60.680	16,936
2026-01-23	62.000	62.000	62.000	62.000	62.000	13,286
2026-01-22	58.960	59.920	58.320	59.400	59.400	12,896
2026-01-21	57.750	58.700	57.450	58.700	58.700	15,345
2026-01-20	60.470	60.470	56.750	57.600	57.600	32,654
2026-01-19	60.580	61.070	60.130	61.070	61.070	8,433

← NewerPage 3 of 8 · 451 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.