Unipar Carbocloro S.A. (BVMF:UNIP3)
Brazil · Delayed Price · Currency is BRL 50.60
-0.37 (-0.73%)
Nov 9, 2026, 2:38 PM GMT-3
BVMF:UNIP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 50.97 | 51.02 | 50.12 | 50.60 | 50.60 | -0.73% | 4,500 |
| Nov 6, 2026 | 51.25 | 51.25 | 50.74 | 50.97 | 50.97 | 0.04% | 7,800 |
| Nov 5, 2026 | 51.45 | 51.88 | 50.69 | 50.95 | 50.95 | -0.99% | 5,300 |
| Nov 4, 2026 | 50.54 | 51.99 | 50.40 | 51.46 | 51.46 | 2.98% | 10,000 |
| Nov 3, 2026 | 49.60 | 50.48 | 49.49 | 49.97 | 49.97 | -0.06% | 11,000 |
| Oct 30, 2026 | 49.60 | 50.58 | 49.60 | 50.00 | 50.00 | 0.81% | 5,300 |
| Oct 29, 2026 | 50.08 | 50.29 | 48.01 | 49.60 | 49.60 | -0.08% | 15,800 |
| Oct 28, 2026 | 51.66 | 52.20 | 49.21 | 49.64 | 49.64 | -4.90% | 37,600 |
| Oct 27, 2026 | 52.50 | 53.74 | 52.20 | 52.20 | 52.20 | -3.21% | 14,500 |
| Oct 26, 2026 | 55.00 | 55.00 | 51.98 | 53.93 | 53.93 | -5.04% | 18,000 |
| Oct 23, 2026 | 57.79 | 57.79 | 56.51 | 56.79 | 56.79 | -1.05% | 8,400 |
| Oct 22, 2026 | 58.01 | 58.20 | 57.39 | 57.39 | 57.39 | -1.05% | 8,500 |
| Oct 21, 2026 | 58.48 | 58.98 | 57.60 | 58.00 | 58.00 | 0.35% | 6,300 |
| Oct 20, 2026 | 57.72 | 58.25 | 57.47 | 57.80 | 57.80 | -0.24% | 3,500 |
| Oct 19, 2026 | 57.55 | 57.94 | 57.50 | 57.94 | 57.94 | 0.82% | 2,200 |
| Oct 16, 2026 | 58.00 | 58.00 | 57.47 | 57.47 | 57.47 | -0.17% | 2,100 |
| Oct 15, 2026 | 57.98 | 57.98 | 57.11 | 57.57 | 57.57 | -0.72% | 3,600 |
| Oct 14, 2026 | 58.30 | 58.30 | 57.20 | 57.99 | 57.99 | 0.16% | 3,700 |
| Oct 13, 2026 | 58.58 | 58.60 | 57.90 | 57.90 | 57.90 | -1.19% | 5,400 |
| Oct 9, 2026 | 57.09 | 58.60 | 57.05 | 58.60 | 58.60 | 3.35% | 12,000 |
| Oct 8, 2026 | 57.00 | 57.57 | 56.51 | 56.70 | 56.70 | 0.59% | 9,600 |
| Oct 7, 2026 | 55.31 | 56.37 | 54.84 | 56.37 | 56.37 | 1.81% | 12,400 |
| Oct 6, 2026 | 55.17 | 55.91 | 55.17 | 55.37 | 55.37 | -0.25% | 2,800 |
| Oct 5, 2026 | 55.30 | 57.95 | 55.12 | 55.51 | 55.51 | 1.74% | 9,400 |
| Oct 2, 2026 | 53.92 | 54.76 | 53.92 | 54.56 | 54.56 | 0.07% | 3,500 |
| Oct 1, 2026 | 54.31 | 54.52 | 54.11 | 54.52 | 54.52 | -0.55% | 3,400 |
| Sep 30, 2026 | 55.00 | 55.01 | 54.31 | 54.82 | 54.82 | -0.31% | 1,100 |
| Sep 29, 2026 | 54.52 | 54.99 | 54.50 | 54.99 | 54.99 | 0.42% | 1,200 |
| Sep 28, 2026 | 53.72 | 54.90 | 53.72 | 54.76 | 54.76 | -0.02% | 6,700 |
| Sep 25, 2026 | 54.87 | 55.28 | 54.77 | 54.77 | 54.77 | -1.23% | 3,600 |
| Sep 24, 2026 | 55.15 | 55.89 | 55.15 | 55.45 | 55.45 | -0.81% | 3,300 |
| Sep 23, 2026 | 54.93 | 55.98 | 54.93 | 55.90 | 55.90 | 0.72% | 7,200 |
| Sep 22, 2026 | 55.00 | 55.67 | 54.97 | 55.50 | 55.50 | 0.58% | 3,500 |
| Sep 21, 2026 | 55.51 | 55.70 | 55.03 | 55.18 | 55.18 | -0.59% | 6,300 |
| Sep 18, 2026 | 56.95 | 56.95 | 55.51 | 55.51 | 55.51 | -1.68% | 6,400 |
| Sep 17, 2026 | 57.91 | 57.91 | 56.09 | 56.46 | 56.46 | 0.41% | 5,600 |
| Sep 16, 2026 | 55.01 | 56.39 | 55.01 | 56.23 | 56.23 | 1.50% | 4,800 |
| Sep 15, 2026 | 55.74 | 55.74 | 55.40 | 55.40 | 55.40 | 0.71% | 1,000 |
| Sep 14, 2026 | 55.56 | 55.56 | 55.01 | 55.01 | 55.01 | -0.97% | 3,400 |
| Sep 11, 2026 | 56.03 | 56.18 | 55.55 | 55.55 | 55.55 | -0.84% | 4,700 |
| Sep 10, 2026 | 57.09 | 57.09 | 55.62 | 56.02 | 56.02 | -1.87% | 7,100 |
| Sep 9, 2026 | 56.00 | 57.09 | 55.75 | 57.09 | 57.09 | 1.76% | 6,200 |
| Sep 8, 2026 | 55.99 | 56.60 | 55.99 | 56.10 | 56.10 | -0.20% | 1,700 |
| Sep 4, 2026 | 56.19 | 56.66 | 56.19 | 56.21 | 56.21 | 0.04% | 2,500 |
| Sep 3, 2026 | 56.01 | 56.98 | 56.01 | 56.19 | 56.19 | 0.34% | 2,500 |
| Sep 2, 2026 | 55.01 | 56.01 | 55.01 | 56.00 | 56.00 | 1.45% | 3,900 |
| Sep 1, 2026 | 55.52 | 55.79 | 55.20 | 55.20 | 55.20 | -0.79% | 2,700 |
| Aug 31, 2026 | 54.99 | 55.94 | 54.99 | 55.64 | 55.64 | 1.18% | 3,600 |
| Aug 28, 2026 | 54.50 | 54.99 | 54.05 | 54.99 | 54.99 | 1.83% | 7,900 |
| Aug 27, 2026 | 55.04 | 55.30 | 54.00 | 54.00 | 54.00 | -1.87% | 10,400 |