Unipar Carbocloro S.A. (BVMF:UNIP3)
Brazil · Delayed Price · Currency is BRL 54.74
-0.26 (-0.47%)
Nov 19, 2025, 5:54 PM GMT-3
Unipar Carbocloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 55.67 | 55.67 | 53.31 | 54.74 | 54.74 | -0.47% | 7,000 |
| Nov 18, 2025 | 56.00 | 56.00 | 54.53 | 55.00 | 55.00 | -2.90% | 14,200 |
| Nov 17, 2025 | 56.80 | 57.03 | 55.40 | 56.64 | 56.64 | -0.28% | 18,500 |
| Nov 14, 2025 | 59.99 | 59.99 | 56.22 | 56.80 | 56.80 | -5.18% | 30,700 |
| Nov 13, 2025 | 58.20 | 60.00 | 57.90 | 59.90 | 59.90 | 3.10% | 11,400 |
| Nov 12, 2025 | 57.85 | 58.42 | 57.65 | 58.10 | 58.10 | 0.43% | 7,400 |
| Nov 11, 2025 | 57.83 | 58.76 | 57.45 | 57.85 | 57.85 | 0.66% | 5,300 |
| Nov 10, 2025 | 59.05 | 59.05 | 57.13 | 57.47 | 57.47 | -1.25% | 13,100 |
| Nov 7, 2025 | 58.01 | 59.00 | 57.51 | 58.20 | 58.20 | -0.24% | 8,500 |
| Nov 6, 2025 | 59.00 | 59.25 | 57.95 | 58.34 | 58.34 | -1.45% | 21,700 |
| Nov 5, 2025 | 59.50 | 59.89 | 59.00 | 59.20 | 59.20 | -0.34% | 25,300 |
| Nov 4, 2025 | 59.46 | 59.72 | 58.60 | 59.40 | 59.40 | -0.10% | 7,800 |
| Nov 3, 2025 | 59.52 | 59.74 | 58.73 | 59.46 | 59.46 | -0.73% | 8,000 |
| Oct 31, 2025 | 61.21 | 61.49 | 59.90 | 59.90 | 59.90 | -0.66% | 3,900 |
| Oct 30, 2025 | 60.69 | 60.95 | 60.25 | 60.30 | 60.30 | -0.64% | 3,500 |
| Oct 29, 2025 | 60.94 | 61.65 | 60.24 | 60.69 | 60.69 | -0.93% | 6,300 |
| Oct 28, 2025 | 61.16 | 61.53 | 60.61 | 61.26 | 61.26 | -0.11% | 8,800 |
| Oct 27, 2025 | 61.07 | 61.44 | 60.70 | 61.33 | 61.33 | 0.43% | 1,000 |
| Oct 24, 2025 | 61.00 | 61.09 | 60.27 | 61.07 | 61.07 | 0.11% | 9,600 |
| Oct 23, 2025 | 59.85 | 61.00 | 59.77 | 61.00 | 61.00 | 1.03% | 10,700 |
| Oct 22, 2025 | 59.80 | 60.38 | 59.10 | 60.38 | 60.38 | 0.13% | 8,600 |
| Oct 21, 2025 | 61.60 | 61.60 | 60.03 | 60.30 | 60.30 | -1.23% | 11,100 |
| Oct 20, 2025 | 61.55 | 61.75 | 60.25 | 61.05 | 61.05 | -1.53% | 7,600 |
| Oct 17, 2025 | 61.35 | 62.04 | 60.99 | 62.00 | 62.00 | 1.47% | 6,400 |
| Oct 16, 2025 | 63.99 | 63.99 | 61.03 | 61.10 | 61.10 | -2.66% | 7,600 |
| Oct 15, 2025 | 62.80 | 63.30 | 62.01 | 62.77 | 62.77 | 0.84% | 10,100 |
| Oct 14, 2025 | 61.06 | 62.63 | 61.06 | 62.25 | 62.25 | 1.02% | 9,500 |
| Oct 13, 2025 | 63.57 | 63.57 | 61.15 | 61.62 | 61.62 | -3.72% | 6,900 |
| Oct 10, 2025 | 63.78 | 64.70 | 62.50 | 64.00 | 64.00 | -0.03% | 11,300 |
| Oct 9, 2025 | 64.37 | 65.75 | 63.63 | 64.02 | 64.02 | -0.74% | 8,700 |
| Oct 8, 2025 | 63.89 | 65.79 | 63.89 | 64.50 | 64.50 | 0.94% | 32,500 |
| Oct 7, 2025 | 62.99 | 63.99 | 62.50 | 63.90 | 63.90 | -0.45% | 7,500 |
| Oct 6, 2025 | 61.89 | 64.19 | 61.45 | 64.19 | 64.19 | 3.72% | 7,800 |
| Oct 3, 2025 | 62.24 | 62.34 | 61.21 | 61.89 | 61.89 | 0.31% | 7,300 |
| Oct 2, 2025 | 61.27 | 62.20 | 61.08 | 61.70 | 61.70 | 1.23% | 6,300 |
| Oct 1, 2025 | 61.07 | 61.57 | 60.55 | 60.95 | 60.95 | 1.25% | 7,500 |
| Sep 30, 2025 | 62.00 | 62.31 | 60.02 | 60.20 | 60.20 | -2.90% | 6,900 |
| Sep 29, 2025 | 62.75 | 63.18 | 62.00 | 62.00 | 62.00 | -1.21% | 4,100 |
| Sep 26, 2025 | 61.69 | 62.76 | 61.59 | 62.76 | 62.76 | 1.23% | 5,100 |
| Sep 25, 2025 | 64.05 | 64.05 | 61.62 | 62.00 | 62.00 | -3.13% | 6,700 |
| 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% | 7,000 |
| Sep 15, 2025 | 63.00 | 63.37 | 61.42 | 62.30 | 62.30 | -0.86% | 11,100 |
| 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 |