UNIP6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	55.260	55.260	55.260	55.260	55.260	5,925
2025-07-24	55.390	55.780	54.840	55.280	55.280	4,823
2025-07-23	55.270	55.710	55.090	55.710	55.710	6,328
2025-07-22	55.690	56.300	55.110	55.270	55.270	6,602
2025-07-21	56.170	56.390	55.210	55.550	55.550	7,872
2025-07-18	56.240	56.240	56.240	56.240	56.240	11,938
2025-07-17	58.800	58.860	57.500	57.970	57.970	6,252
2025-07-16	58.090	58.830	57.520	58.080	58.080	6,288
2025-07-15	58.620	59.000	58.300	58.950	58.950	5,259
2025-07-14	58.800	59.290	58.200	58.600	58.600	6,484
2025-07-11	58.960	58.960	58.960	58.960	58.960	6,574
2025-07-10	59.270	60.480	58.360	60.120	60.120	8,078
2025-07-09	58.750	59.990	58.750	59.650	59.650	6,121
2025-07-08	58.600	60.090	58.600	59.630	59.630	7,636
2025-07-07	59.800	60.420	58.600	59.060	59.060	8,699
2025-07-04	59.950	59.950	59.950	59.950	59.950	9,260
2025-07-03	57.850	59.500	57.540	59.500	59.500	6,705
2025-07-02	57.640	58.210	57.180	57.850	57.850	7,283
2025-07-01	58.200	58.950	57.380	57.470	57.470	10,461
2025-06-30	57.580	58.480	57.570	58.480	58.480	6,886
2025-06-27	57.580	57.580	57.580	57.580	57.580	5,404
2025-06-26	58.190	59.000	57.600	58.800	58.800	5,846
2025-06-25	58.200	58.730	57.540	57.610	57.610	5,418
2025-06-24	58.070	58.840	57.600	58.390	58.390	5,801
2025-06-23	57.950	58.590	57.250	58.590	58.590	8,399
2025-06-20	57.950	57.950	57.950	57.950	57.950	6,772
2025-06-18	58.310	58.310	58.310	58.310	58.310	5,943
2025-06-17	58.890	59.400	58.010	58.310	58.310	7,336
2025-06-16	59.110	60.080	58.770	58.940	58.940	7,051
2025-06-13	59.300	59.300	59.300	59.300	59.300	6,178
2025-06-12	59.720	59.930	59.300	59.750	59.750	5,051
2025-06-11	60.450	60.860	59.310	59.870	59.870	5,701
2025-06-10	60.530	60.860	59.900	60.010	60.010	6,556
2025-06-09	59.500	60.500	58.500	60.500	60.500	8,771
2025-06-06	60.140	60.140	60.140	60.140	60.140	7,774
2025-06-05	60.640	61.620	59.320	59.500	59.500	6,996
2025-06-04	60.000	61.490	59.980	61.360	61.360	8,242
2025-06-03	60.550	60.550	60.550	60.550	60.550	8,470
2025-06-02	60.020	60.020	60.020	60.020	60.020	11,787
2025-05-30	60.350	60.350	60.350	60.350	60.350	9,116
2025-05-29	61.450	61.450	61.450	61.450	61.450	5,532
2025-05-28	61.500	61.500	61.500	61.500	61.500	7,227
2025-05-27	61.500	61.500	61.500	61.500	61.500	7,530
2025-05-26	61.100	61.100	61.100	61.100	61.100	8,541
2025-05-23	60.800	60.800	60.800	60.800	60.800	8,674
2025-05-22	59.500	59.500	59.500	59.500	59.500	8,141
2025-05-21	59.940	59.940	59.940	59.940	59.940	10,162
2025-05-20	62.000	62.000	62.000	62.000	62.000	13,838
2025-05-19	58.270	58.270	58.270	58.270	58.270	11,095
2025-05-16	57.190	57.190	57.190	57.190	57.190	8,490
2025-05-15	57.500	57.500	57.500	57.500	57.500	9,930
2025-05-14	55.620	55.620	55.620	55.620	55.620	7,369
2025-05-13	55.970	55.970	55.970	55.970	55.970	7,703
2025-05-12	55.500	55.500	55.500	55.500	55.500	8,754
2025-05-09	52.950	52.950	52.950	52.950	52.950	0
2025-05-05	54.150	54.150	54.150	54.150	54.150	11,567
2025-05-02	55.060	55.060	55.060	55.060	55.060	10,679
2025-04-30	54.620	54.620	54.620	54.620	54.620	7,003
2025-04-29	55.040	55.040	55.040	55.040	55.040	5,509
2025-04-28	54.230	55.420	54.070	54.380	54.380	6,193

← NewerPage 6 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.