Unipar Carbocloro S.A. (BVMF:UNIP3)
Brazil · Delayed Price · Currency is BRL 61.62
-2.38 (-3.72%)
Sep 25, 2025, 4:15 PM GMT-3
Unipar Carbocloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 64.05 | 64.05 | 61.89 | 62.04 | 62.04 | -3.06% | 6,200 |
| Sep 24, 2025 | 63.21 | 64.08 | 62.65 | 64.00 | 64.00 | 1.23% | 9,100 |
| Sep 23, 2025 | 63.45 | 63.76 | 62.77 | 63.22 | 63.22 | -0.13% | 6,100 |
| Sep 22, 2025 | 63.00 | 63.60 | 62.00 | 63.30 | 63.30 | 0.24% | 8,900 |
| Sep 19, 2025 | 62.85 | 63.73 | 62.71 | 63.15 | 63.15 | 0.05% | 19,000 |
| Sep 18, 2025 | 62.73 | 63.29 | 62.64 | 63.12 | 63.12 | 0.56% | 4,300 |
| Sep 17, 2025 | 61.66 | 63.10 | 61.54 | 62.77 | 62.77 | 1.80% | 6,200 |
| Sep 16, 2025 | 62.62 | 63.30 | 61.66 | 61.66 | 61.66 | -1.03% | 7,100 |
| Sep 15, 2025 | 63.00 | 63.37 | 61.42 | 62.30 | 62.30 | -0.86% | 11,500 |
| Sep 12, 2025 | 61.60 | 63.35 | 61.02 | 62.84 | 62.84 | 2.80% | 14,500 |
| Sep 11, 2025 | 59.31 | 61.63 | 59.31 | 61.13 | 61.13 | 1.82% | 12,400 |
| Sep 10, 2025 | 60.18 | 60.42 | 58.78 | 60.04 | 60.04 | -0.25% | 5,300 |
| Sep 9, 2025 | 57.86 | 60.19 | 57.86 | 60.19 | 60.19 | 4.66% | 9,900 |
| Sep 8, 2025 | 59.00 | 59.56 | 57.35 | 57.51 | 57.51 | -3.99% | 7,200 |
| Sep 5, 2025 | 60.00 | 60.28 | 59.05 | 59.90 | 59.90 | -0.17% | 4,800 |
| Sep 4, 2025 | 59.12 | 60.00 | 58.45 | 60.00 | 60.00 | 1.69% | 12,100 |
| Sep 3, 2025 | 57.42 | 59.00 | 57.42 | 59.00 | 59.00 | 2.70% | 20,800 |
| Sep 2, 2025 | 56.46 | 57.45 | 56.46 | 57.45 | 57.45 | 2.59% | 11,700 |
| Sep 1, 2025 | 56.01 | 58.00 | 56.00 | 56.00 | 56.00 | -1.08% | 11,600 |
| Aug 29, 2025 | 56.00 | 57.12 | 55.98 | 56.61 | 56.61 | 1.67% | 11,000 |
| Aug 28, 2025 | 55.41 | 55.78 | 54.71 | 55.68 | 55.68 | 1.40% | 11,300 |
| Aug 27, 2025 | 54.62 | 54.93 | 54.05 | 54.91 | 54.91 | 1.22% | 40,600 |
| Aug 26, 2025 | 54.55 | 54.71 | 53.01 | 54.25 | 54.25 | -0.64% | 5,800 |
| Aug 25, 2025 | 54.91 | 54.91 | 54.24 | 54.60 | 54.60 | 1.11% | 8,700 |
| Aug 22, 2025 | 53.65 | 54.40 | 53.55 | 54.00 | 54.00 | 1.07% | 6,300 |
| Aug 21, 2025 | 52.89 | 53.43 | 52.66 | 53.43 | 53.43 | 0.85% | 4,400 |
| Aug 20, 2025 | 52.28 | 52.98 | 52.26 | 52.98 | 52.98 | 0.09% | 7,300 |
| Aug 19, 2025 | 53.20 | 53.20 | 52.32 | 52.93 | 52.93 | -0.45% | 6,800 |
| Aug 18, 2025 | 50.71 | 53.17 | 50.71 | 53.17 | 53.17 | 4.85% | 11,700 |
| Aug 15, 2025 | 52.57 | 52.57 | 50.61 | 50.71 | 50.71 | -3.43% | 5,600 |
| Aug 14, 2025 | 51.45 | 52.65 | 51.01 | 52.51 | 52.51 | 2.80% | 10,800 |
| Aug 13, 2025 | 53.51 | 54.00 | 50.80 | 51.08 | 51.08 | -12.41% | 40,200 |
| Aug 12, 2025 | 57.51 | 59.29 | 57.51 | 58.32 | 54.96 | 2.59% | 28,900 |
| Aug 11, 2025 | 54.80 | 56.86 | 54.02 | 56.85 | 53.57 | 5.32% | 53,000 |
| Aug 8, 2025 | 51.50 | 55.47 | 51.50 | 53.98 | 50.87 | 11.00% | 25,900 |
| Aug 7, 2025 | 49.70 | 49.85 | 48.63 | 48.63 | 45.82 | -2.15% | 7,300 |
| Aug 6, 2025 | 48.90 | 49.70 | 48.75 | 49.70 | 46.83 | 1.93% | 3,800 |
| Aug 5, 2025 | 49.70 | 49.70 | 48.38 | 48.76 | 45.95 | 0.14% | 4,200 |
| Aug 4, 2025 | 49.07 | 50.20 | 48.69 | 48.69 | 45.88 | -1.04% | 3,600 |
| Aug 1, 2025 | 49.83 | 49.86 | 49.20 | 49.20 | 46.36 | -1.60% | 2,500 |
| Jul 31, 2025 | 48.49 | 50.00 | 48.49 | 50.00 | 47.12 | 2.59% | 2,200 |
| Jul 30, 2025 | 48.81 | 49.13 | 48.48 | 48.74 | 45.93 | -0.12% | 3,400 |
| Jul 29, 2025 | 48.86 | 49.19 | 48.80 | 48.80 | 45.98 | - | 4,100 |
| Jul 28, 2025 | 48.90 | 49.17 | 48.80 | 48.80 | 45.98 | -0.37% | 4,500 |
| Jul 25, 2025 | 49.55 | 49.55 | 48.98 | 48.98 | 46.15 | -0.12% | 2,400 |
| Jul 24, 2025 | 49.00 | 49.33 | 49.00 | 49.04 | 46.21 | -0.65% | 1,900 |
| Jul 23, 2025 | 49.49 | 49.56 | 49.35 | 49.36 | 46.51 | -0.26% | 1,200 |
| Jul 22, 2025 | 49.76 | 50.45 | 49.48 | 49.49 | 46.63 | 0.69% | 3,900 |
| Jul 21, 2025 | 50.00 | 50.47 | 49.15 | 49.15 | 46.31 | -1.86% | 4,300 |
| Jul 18, 2025 | 52.49 | 52.49 | 50.08 | 50.08 | 47.19 | -3.99% | 7,000 |