UNIP6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	54.880	54.880	54.880	54.880	54.880	5,562
2025-04-24	54.120	55.570	53.900	54.210	54.210	8,017
2025-04-23	54.110	55.190	53.710	54.000	54.000	7,299
2025-04-22	52.760	54.340	52.760	54.330	54.330	7,373
2025-04-17	53.490	53.490	53.490	53.490	53.490	7,322
2025-04-16	54.890	54.890	53.100	53.120	53.120	8,661
2025-04-15	54.900	55.150	53.480	53.600	53.600	7,024
2025-04-14	54.700	55.890	54.120	54.790	54.790	7,677
2025-04-11	55.490	55.490	55.490	55.490	55.490	6,824
2025-04-10	55.610	55.700	54.000	54.520	54.520	7,115
2025-04-09	55.800	55.800	55.800	55.800	55.800	9,532
2025-04-08	53.210	53.210	53.210	53.210	53.210	10,310
2025-04-07	55.260	55.260	55.260	55.260	55.260	12,762
2025-04-04	56.200	56.200	56.200	56.200	56.200	10,925
2025-04-03	57.070	57.070	57.070	57.070	57.070	10,657
2025-04-02	57.710	57.710	57.710	57.710	57.710	14,406
2025-04-01	56.410	56.410	56.410	56.410	56.410	11,632
2025-03-31	54.510	54.510	54.510	54.510	54.510	8,230
2025-03-28	54.550	54.550	54.550	54.550	54.550	7,307
2025-03-27	53.600	56.190	52.550	55.780	55.780	9,965
2025-03-26	54.220	54.910	52.550	53.590	53.590	6,672
2025-03-25	54.000	54.980	53.660	54.210	54.210	8,886
2025-03-24	54.000	54.710	53.510	53.900	53.900	8,745
2025-03-21	54.330	54.330	54.330	54.330	54.330	10,538
2025-03-20	52.600	52.600	52.600	52.600	52.600	13,831
2025-03-19	55.300	55.300	55.300	55.300	55.300	18,170
2025-03-18	55.740	55.740	55.740	55.740	55.740	22,240
2025-03-17	58.000	58.000	58.000	58.000	58.000	28,299
2025-03-14	52.800	52.800	52.800	52.800	52.800	26,231
2025-03-13	46.600	46.940	45.630	46.600	46.600	8,843
2025-03-12	46.150	46.150	46.150	46.150	46.150	7,501
2025-03-11	46.900	46.900	46.900	46.900	46.900	7,771
2025-03-10	47.030	47.030	47.030	47.030	47.030	7,696
2025-03-07	47.410	47.410	47.410	47.410	47.410	10,527
2025-03-06	46.500	47.700	46.230	47.300	47.300	11,022
2025-03-05	45.750	47.150	45.510	47.150	47.150	9,720
2025-02-28	45.940	45.940	45.940	45.940	45.940	9,825
2025-02-27	46.590	46.860	46.000	46.020	46.020	8,154
2025-02-26	47.170	47.720	46.100	46.120	46.120	8,749
2025-02-25	47.420	47.640	46.720	47.050	47.050	7,999
2025-02-24	48.700	48.700	46.660	46.690	46.690	9,449
2025-02-21	48.700	48.700	48.700	48.700	48.700	6,641
2025-02-20	47.820	48.650	47.550	48.580	48.580	6,872
2025-02-19	48.140	48.500	47.480	47.780	47.780	6,514
2025-02-18	48.550	48.800	47.750	48.500	48.500	6,578
2025-02-17	47.990	48.590	47.800	48.540	48.540	6,609
2025-02-14	47.680	47.680	47.680	47.680	47.680	6,776
2025-02-13	47.260	48.070	46.960	47.200	47.200	4,824
2025-02-12	47.450	47.490	46.820	47.050	47.050	5,924
2025-02-11	47.250	48.280	47.110	47.840	47.840	6,927
2025-02-10	47.950	48.680	46.900	47.280	47.280	8,161
2025-02-07	47.900	47.900	47.900	47.900	47.900	7,847
2025-02-06	48.110	48.740	47.780	48.740	48.740	5,893
2025-02-05	48.770	48.980	47.420	47.620	47.620	7,637
2025-02-04	47.300	48.980	46.900	48.980	48.980	8,007
2025-02-03	49.040	49.080	47.070	47.360	47.360	13,109
2025-01-31	49.290	49.290	49.290	49.290	49.290	7,193
2025-01-30	48.440	49.770	48.340	48.770	48.770	7,351
2025-01-29	48.550	48.800	48.050	48.440	48.440	6,478
2025-01-28	49.300	49.490	48.000	48.550	48.550	7,595

← NewerPage 7 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.