UNIP6F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	47.600	49.360	47.170	48.810	48.810	11,862
2025-01-24	47.350	47.350	47.350	47.350	47.350	6,357
2025-01-23	47.150	47.680	46.400	47.540	47.540	5,789
2025-01-22	47.220	47.410	46.470	47.360	47.360	6,865
2025-01-21	45.960	47.250	45.960	46.550	46.550	7,380
2025-01-20	45.520	46.420	45.000	45.870	45.870	6,898
2025-01-17	45.780	45.780	45.780	45.780	45.780	6,744
2025-01-16	46.390	46.700	45.600	45.600	45.600	6,577
2025-01-15	45.220	46.920	45.210	46.240	46.240	8,936
2025-01-14	44.500	45.380	44.440	44.750	44.750	7,575
2025-01-13	44.800	45.540	44.520	45.020	45.020	7,102
2025-01-10	44.500	44.500	44.500	44.500	44.500	10,817
2025-01-09	45.510	46.120	45.440	46.000	46.000	6,594
2025-01-08	45.750	46.920	45.250	45.500	45.500	7,663
2025-01-07	46.200	46.970	45.900	46.070	46.070	7,791
2025-01-06	45.000	46.460	45.000	45.760	45.760	10,929
2025-01-03	45.000	45.000	45.000	45.000	45.000	13,521
2025-01-02	48.000	48.000	46.100	46.100	46.100	11,878
2024-12-30	47.720	47.720	47.720	47.720	47.720	8,244
2024-12-27	47.700	47.700	47.700	47.700	47.700	7,703
2024-12-26	47.200	47.880	46.500	46.970	46.970	9,876
2024-12-23	47.100	47.100	47.100	47.100	47.100	10,780
2024-12-20	47.140	47.140	47.140	47.140	47.140	11,926
2024-12-19	46.000	46.610	45.250	46.290	46.290	13,324
2024-12-18	46.920	47.000	45.700	46.000	46.000	12,829
2024-12-17	47.820	48.080	46.670	47.480	47.480	13,435
2024-12-16	48.950	49.690	47.530	47.530	47.530	13,181
2024-12-13	49.290	49.290	49.290	49.290	49.290	11,685
2024-12-12	50.600	50.600	50.600	50.600	50.600	8,532
2024-12-11	50.850	51.790	50.350	51.790	51.790	7,861
2024-12-10	50.700	50.700	50.700	50.700	50.700	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.