Unipar Carbocloro S.A. (BVMF:UNIP3)
Brazil · Delayed Price · Currency is BRL 60.52
-0.48 (-0.79%)
Oct 24, 2025, 4:30 PM GMT-3
Unipar Carbocloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,200 |
| 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% | 7,700 |
| Oct 17, 2025 | 61.35 | 62.04 | 60.99 | 62.00 | 62.00 | 1.47% | 6,600 |
| 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% | 33,100 |
| 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% | 8,100 |
| 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% | 7,100 |
| 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 |