UNIP6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	60.650	60.650	60.650	60.650	60.650	10,035
2026-01-15	61.260	62.110	60.730	60.830	60.830	9,831
2026-01-14	59.290	61.390	59.250	60.820	60.820	10,384
2026-01-13	59.400	59.580	58.450	58.910	58.910	11,502
2026-01-12	59.230	59.360	58.400	58.820	58.820	10,516
2026-01-09	59.000	59.000	59.000	59.000	59.000	16,411
2026-01-08	60.870	61.010	59.610	59.800	59.800	11,257
2026-01-07	61.510	61.540	60.110	60.730	60.730	13,169
2026-01-06	59.510	61.650	59.400	61.100	61.100	15,702
2026-01-05	58.440	59.590	57.690	59.400	59.400	17,658
2026-01-02	57.850	57.850	57.850	57.850	57.850	17,356
2025-12-30	58.210	58.210	58.210	58.210	58.210	16,734
2025-12-29	60.000	60.100	59.050	59.550	59.550	11,982
2025-12-26	59.720	59.720	59.720	59.720	59.720	13,242
2025-12-23	59.000	59.000	59.000	59.000	59.000	16,835
2025-12-22	57.720	58.170	56.800	57.600	57.600	16,460
2025-12-19	57.140	57.140	57.140	57.140	57.140	21,251
2025-12-18	57.560	57.560	55.800	55.800	55.800	21,003
2025-12-17	57.880	60.000	56.740	57.400	57.400	22,941
2025-12-16	57.220	57.920	56.880	57.000	57.000	32,635
2025-12-15	57.390	57.440	56.700	57.230	57.230	19,196
2025-12-12	56.900	56.900	56.900	56.900	56.900	18,567
2025-12-11	57.980	58.590	57.550	58.280	58.280	12,864
2025-12-10	56.670	58.090	56.310	57.750	57.750	14,690
2025-12-09	57.020	58.050	55.300	56.620	56.620	22,026
2025-12-08	58.310	58.400	55.960	56.840	56.840	38,660
2025-12-05	64.710	64.710	64.710	64.710	64.710	45,773
2025-12-04	65.750	66.540	64.610	65.620	65.620	37,027
2025-12-03	66.000	68.000	64.250	64.680	64.680	60,167
2025-12-02	59.900	61.200	59.900	60.260	60.260	11,026
2025-12-01	60.790	61.290	58.940	59.920	59.920	18,317
2025-11-28	60.210	60.210	60.210	60.210	60.210	14,041
2025-11-27	59.630	61.780	59.630	61.450	61.450	9,989
2025-11-26	58.940	60.240	58.940	59.040	59.040	11,749
2025-11-25	60.500	61.750	58.940	58.940	58.940	16,205
2025-11-24	59.680	61.920	59.580	60.800	60.800	9,089
2025-11-21	59.850	59.850	59.850	59.850	59.850	14,902
2025-11-19	61.200	61.200	61.200	61.200	61.200	8,569
2025-11-18	63.120	63.120	61.360	62.400	62.400	9,670
2025-11-17	64.170	64.890	62.540	63.220	63.220	9,846
2025-11-14	65.270	65.270	65.270	65.270	65.270	13,285
2025-11-13	65.260	66.490	65.260	65.550	65.550	7,025
2025-11-12	66.000	66.570	65.310	65.600	65.600	6,789
2025-11-11	65.260	67.010	65.260	65.780	65.780	7,648
2025-11-10	65.930	66.590	65.030	65.100	65.100	8,458
2025-11-07	66.800	66.800	66.800	66.800	66.800	7,844
2025-11-06	67.460	68.300	66.100	66.100	66.100	9,744
2025-11-05	69.060	70.120	67.500	67.500	67.500	10,864
2025-11-04	68.980	69.990	68.010	69.000	69.000	8,036
2025-11-03	70.550	70.990	68.170	68.980	68.980	14,898
2025-10-31	71.360	71.360	71.360	71.360	71.360	5,103
2025-10-30	70.790	71.450	70.500	71.450	71.450	4,773
2025-10-29	72.460	72.740	70.590	70.720	70.720	5,377
2025-10-28	71.970	72.820	71.360	72.280	72.280	4,566
2025-10-27	72.000	72.980	71.510	72.170	72.170	5,806
2025-10-24	71.500	71.500	71.500	71.500	71.500	4,547
2025-10-23	71.150	72.370	70.910	72.370	72.370	5,347
2025-10-22	71.250	71.900	70.510	70.900	70.900	5,896
2025-10-21	70.400	72.310	70.400	71.490	71.490	5,994
2025-10-20	73.060	73.350	70.330	71.150	71.150	9,285

← NewerPage 4 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.