UNIP6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	73.050	73.050	73.050	73.050	73.050	6,554
2025-10-16	74.030	74.350	72.030	72.510	72.510	8,682
2025-10-15	74.000	75.290	73.810	74.590	74.590	8,222
2025-10-14	74.480	75.700	73.850	74.130	74.130	9,798
2025-10-13	77.880	78.550	74.500	74.520	74.520	17,612
2025-10-10	76.580	76.580	76.580	76.580	76.580	9,358
2025-10-09	78.550	80.770	78.400	78.680	78.680	12,380
2025-10-08	76.200	80.150	76.010	79.010	79.010	17,596
2025-10-07	74.320	76.400	73.680	76.400	76.400	14,781
2025-10-06	74.300	74.460	71.890	74.000	74.000	7,903
2025-10-03	74.000	74.000	74.000	74.000	74.000	8,205
2025-10-02	72.600	73.470	71.800	73.120	73.120	8,941
2025-10-01	70.790	72.580	70.250	72.580	72.580	10,293
2025-09-30	70.910	70.910	70.910	70.910	70.910	9,598
2025-09-29	72.850	72.850	72.850	72.850	72.850	6,474
2025-09-26	72.780	72.780	72.780	72.780	72.780	6,008
2025-09-25	73.740	74.180	71.690	71.690	71.690	8,332
2025-09-24	73.500	74.700	73.310	74.270	74.270	8,148
2025-09-23	73.610	74.360	73.380	73.380	73.380	8,254
2025-09-22	73.600	74.290	72.500	74.200	74.200	8,645
2025-09-19	73.450	73.450	73.450	73.450	73.450	8,504
2025-09-18	72.500	72.790	71.990	72.520	72.520	6,708
2025-09-17	70.680	72.600	70.560	72.400	72.400	9,485
2025-09-16	71.300	71.960	70.060	71.000	71.000	9,014
2025-09-15	72.160	72.650	70.300	71.250	71.250	10,394
2025-09-12	72.500	72.500	72.500	72.500	72.500	12,752
2025-09-11	69.150	70.150	68.510	69.650	69.650	8,999
2025-09-10	68.590	69.490	68.240	68.550	68.550	9,706
2025-09-09	67.780	68.600	66.990	68.600	68.600	7,718
2025-09-08	67.520	68.000	66.720	67.750	67.750	9,963
2025-09-05	67.850	67.850	67.850	67.850	67.850	10,728
2025-09-04	66.540	68.450	66.540	68.250	68.250	10,468
2025-09-03	65.410	66.700	65.370	66.500	66.500	9,915
2025-09-02	65.240	65.490	64.260	65.220	65.220	8,179
2025-09-01	64.980	65.920	63.980	65.630	65.630	15,225
2025-08-29	63.000	63.000	63.000	63.000	63.000	10,627
2025-08-28	62.500	63.840	62.450	63.840	63.840	8,356
2025-08-27	61.790	62.500	61.250	62.500	62.500	7,033
2025-08-26	61.700	62.060	61.510	62.050	62.050	6,905
2025-08-25	61.330	62.000	61.080	61.900	61.900	8,172
2025-08-22	60.960	60.960	60.960	60.960	60.960	9,468
2025-08-21	59.520	60.320	59.010	60.220	60.220	12,502
2025-08-20	58.230	59.250	57.600	59.250	59.250	6,693
2025-08-19	58.110	58.110	57.300	58.000	58.000	8,514
2025-08-18	58.050	59.210	57.000	58.240	58.240	10,002
2025-08-15	57.310	57.310	57.310	57.310	57.310	6,810
2025-08-14	57.980	58.350	56.850	58.180	58.180	7,969
2025-08-13	59.680	59.680	57.240	57.500	57.500	10,006
2025-08-12	63.530	64.840	63.450	64.190	64.190	16,590
2025-08-11	60.600	63.180	60.070	62.900	62.900	21,362
2025-08-08	60.700	60.700	60.700	60.700	60.700	19,926
2025-08-07	56.370	56.800	55.100	55.520	55.520	7,994
2025-08-06	55.130	56.440	55.110	55.990	55.990	5,869
2025-08-05	55.180	56.460	54.760	54.800	54.800	6,364
2025-08-04	55.130	55.970	54.930	55.730	55.730	7,715
2025-08-01	55.100	55.100	55.100	55.100	55.100	8,770
2025-07-31	54.680	55.340	54.170	54.690	54.690	5,544
2025-07-30	54.900	55.340	54.000	54.680	54.680	5,679
2025-07-29	54.520	55.020	54.170	55.020	55.020	5,235
2025-07-28	55.110	55.160	54.410	54.830	54.830	5,964

← NewerPage 5 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.