Unipar Carbocloro S.A. (BVMF:UNIP3)
Brazil · Delayed Price · Currency is BRL 55.45
-0.45 (-0.81%)
Sep 24, 2026, 4:50 PM GMT-3
BVMF:UNIP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 56.07 | 56.48 | 55.02 | 55.03 | 55.03 | -2.57% | 18,000 |
| Aug 25, 2026 | 56.50 | 56.50 | 55.14 | 56.48 | 56.48 | -0.04% | 5,900 |
| Aug 24, 2026 | 55.91 | 56.55 | 55.85 | 56.50 | 56.50 | 0.96% | 1,400 |
| Aug 21, 2026 | 55.05 | 56.50 | 55.05 | 55.96 | 55.96 | 1.10% | 4,600 |
| Aug 20, 2026 | 56.08 | 56.08 | 55.35 | 55.35 | 55.35 | 0.09% | 2,600 |
| Aug 19, 2026 | 55.38 | 56.36 | 55.30 | 55.30 | 55.30 | -0.11% | 3,300 |
| Aug 18, 2026 | 56.25 | 56.41 | 55.30 | 55.36 | 55.36 | -1.58% | 7,800 |
| Aug 17, 2026 | 55.50 | 56.29 | 55.42 | 56.25 | 56.25 | 1.31% | 3,400 |
| Aug 14, 2026 | 55.52 | 56.93 | 55.51 | 55.52 | 55.52 | - | 6,400 |
| Aug 13, 2026 | 55.65 | 56.29 | 55.52 | 55.52 | 55.52 | -0.22% | 6,700 |
| Aug 12, 2026 | 56.02 | 56.31 | 55.51 | 55.64 | 55.64 | -0.29% | 5,200 |
| Aug 11, 2026 | 55.97 | 56.25 | 55.53 | 55.80 | 55.80 | 0.52% | 5,100 |
| Aug 10, 2026 | 56.50 | 57.25 | 55.51 | 55.51 | 55.51 | -2.94% | 13,100 |
| Aug 7, 2026 | 58.10 | 58.10 | 56.94 | 57.19 | 57.19 | -1.62% | 5,500 |
| Aug 6, 2026 | 58.50 | 58.57 | 58.01 | 58.13 | 58.13 | -1.62% | 2,800 |
| Aug 5, 2026 | 59.50 | 59.50 | 58.68 | 59.09 | 59.09 | 0.17% | 2,800 |
| Aug 4, 2026 | 60.00 | 60.00 | 58.98 | 58.99 | 58.99 | 0.31% | 2,000 |
| Aug 3, 2026 | 58.91 | 60.17 | 58.80 | 58.81 | 58.81 | -0.52% | 5,200 |
| Jul 31, 2026 | 59.19 | 59.39 | 58.77 | 59.12 | 59.12 | 0.46% | 2,200 |
| Jul 30, 2026 | 57.92 | 59.12 | 57.92 | 58.85 | 58.85 | 0.17% | 2,000 |
| Jul 29, 2026 | 59.22 | 59.49 | 58.72 | 58.75 | 58.75 | -2.00% | 4,900 |
| Jul 28, 2026 | 57.80 | 59.95 | 57.80 | 59.95 | 59.95 | 3.31% | 7,600 |
| Jul 27, 2026 | 57.82 | 58.03 | 56.00 | 58.03 | 58.03 | 0.45% | 4,900 |
| Jul 24, 2026 | 58.09 | 58.09 | 57.60 | 57.77 | 57.77 | -0.70% | 3,600 |
| Jul 23, 2026 | 58.11 | 58.35 | 57.65 | 58.18 | 58.18 | 0.12% | 1,300 |
| Jul 22, 2026 | 58.17 | 58.99 | 57.89 | 58.11 | 58.11 | 0.62% | 1,700 |
| Jul 21, 2026 | 57.74 | 58.15 | 57.10 | 57.75 | 57.75 | 0.02% | 8,000 |
| Jul 20, 2026 | 57.61 | 58.01 | 57.61 | 57.74 | 57.74 | -1.13% | 1,500 |
| Jul 17, 2026 | 58.59 | 58.90 | 58.00 | 58.40 | 58.40 | -0.32% | 3,500 |
| Jul 16, 2026 | 58.77 | 58.77 | 57.61 | 58.59 | 58.59 | 1.42% | 1,800 |