Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	60.65	61.49	60.02	61.17	61.17	1.93%	5,000
Feb 4, 2026	62.13	62.13	60.01	60.01	60.01	-1.62%	10,000
Feb 3, 2026	60.60	62.37	60.47	61.00	61.00	0.68%	24,600
Feb 2, 2026	60.00	60.59	60.00	60.59	60.59	0.77%	4,800
Jan 30, 2026	59.10	60.88	59.10	60.13	60.13	-0.12%	12,600
Jan 29, 2026	60.96	61.20	59.69	60.20	60.20	-1.97%	10,700
Jan 28, 2026	59.53	61.42	59.53	61.41	61.41	3.19%	20,100
Jan 27, 2026	60.32	61.44	59.51	59.51	59.51	-1.80%	22,900
Jan 26, 2026	60.70	61.20	59.80	60.60	60.60	-1.38%	9,900
Jan 23, 2026	57.90	61.45	57.90	61.45	61.45	5.40%	11,100
Jan 22, 2026	57.51	59.62	57.51	58.30	58.30	-0.07%	17,600
Jan 21, 2026	57.23	58.34	57.01	58.34	58.34	1.92%	18,500
Jan 20, 2026	56.60	58.00	55.55	57.24	57.24	-1.11%	20,100
Jan 19, 2026	55.43	58.98	55.43	57.88	57.88	3.28%	12,900
Jan 16, 2026	57.33	59.00	56.04	56.04	56.04	-3.76%	14,100
Jan 15, 2026	58.30	59.00	58.10	58.23	58.23	-1.31%	7,500
Jan 14, 2026	57.34	59.97	57.34	59.00	59.00	2.27%	11,400
Jan 13, 2026	57.00	58.53	57.00	57.69	57.69	-0.21%	14,700
Jan 12, 2026	57.62	58.64	57.62	57.81	57.81	-0.58%	6,900
Jan 9, 2026	58.20	59.50	58.15	58.15	58.15	-1.44%	6,900
Jan 8, 2026	59.39	60.48	58.79	59.00	59.00	-0.66%	6,500
Jan 7, 2026	60.84	60.84	59.39	59.39	59.39	-2.38%	9,000
Jan 6, 2026	59.00	61.42	58.35	60.84	60.84	2.06%	9,400
Jan 5, 2026	58.62	59.61	58.00	59.61	59.61	1.26%	9,900
Jan 2, 2026	57.90	58.87	56.93	58.87	58.87	1.71%	13,400
Dec 30, 2025	58.70	59.45	57.75	57.88	57.88	-1.40%	6,400
Dec 29, 2025	58.81	59.79	57.65	58.70	58.70	-0.19%	9,100
Dec 26, 2025	57.11	59.09	57.11	58.81	58.81	1.29%	7,500
Dec 23, 2025	56.24	59.00	56.24	58.06	58.06	1.90%	20,700
Dec 22, 2025	56.25	57.47	56.10	56.98	56.98	2.30%	10,300
Dec 19, 2025	55.68	57.03	55.07	55.70	55.70	1.13%	16,900
Dec 18, 2025	56.58	56.67	55.03	55.08	55.08	-1.20%	6,500
Dec 17, 2025	57.59	57.59	55.75	55.75	55.75	-0.66%	17,800
Dec 16, 2025	54.84	56.51	54.55	56.12	56.12	4.00%	22,500
Dec 15, 2025	54.04	54.85	53.95	53.96	53.96	0.24%	7,500
Dec 12, 2025	53.88	54.09	53.83	53.83	53.83	0.88%	4,600
Dec 11, 2025	54.24	55.05	53.21	53.36	53.36	-1.39%	8,900
Dec 10, 2025	54.80	54.80	54.11	54.11	54.11	-0.09%	5,600
Dec 9, 2025	55.00	55.00	54.00	54.16	54.16	-2.15%	16,600
Dec 8, 2025	55.97	55.98	53.23	55.35	55.35	-11.04%	42,200
Dec 5, 2025	63.57	63.75	62.02	62.22	56.33	-1.13%	55,000
Dec 4, 2025	61.89	63.41	61.45	62.93	56.97	4.02%	55,000
Dec 3, 2025	64.01	65.50	60.15	60.50	54.77	11.60%	92,800
Dec 2, 2025	55.09	55.49	53.83	54.21	49.08	-2.13%	27,300
Dec 1, 2025	53.97	55.39	53.65	55.39	50.15	1.02%	12,500
Nov 28, 2025	55.24	55.50	53.95	54.83	49.64	1.13%	6,300
Nov 27, 2025	53.24	54.80	53.23	54.22	49.09	3.37%	12,100
Nov 26, 2025	52.55	53.37	52.43	52.45	47.49	-0.17%	14,600
Nov 25, 2025	53.91	53.96	52.28	52.54	47.57	-2.41%	17,700
Nov 24, 2025	52.75	54.59	52.75	53.84	48.75	1.11%	9,300