Unipar Carbocloro S.A. (BVMF:UNIP5)
Brazil · Delayed Price · Currency is BRL 67.08
+2.45 (3.79%)
Nov 13, 2025, 12:13 PM GMT-3
Unipar Carbocloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 3.79% | 100 |
| Nov 12, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - | - |
| Nov 11, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.03% | 100 |
| Nov 10, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -6.48% | 100 |
| Nov 7, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - | - |
| Nov 6, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - | - |
| Nov 5, 2025 | 73.00 | 73.00 | 67.42 | 69.09 | 69.09 | -5.36% | 200 |
| Nov 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 7.46% | 100 |
| Nov 3, 2025 | 68.50 | 68.50 | 67.93 | 67.93 | 67.93 | -3.14% | 300 |
| Oct 31, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - | - |
| Oct 30, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - | - |
| Oct 29, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - | - |
| Oct 28, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -0.96% | 1,100 |
| Oct 27, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - | - |
| Oct 24, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - | - |
| Oct 23, 2025 | 70.71 | 70.81 | 70.71 | 70.81 | 70.81 | 1.00% | 200 |
| Oct 22, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - | - |
| Oct 21, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - | - |
| Oct 20, 2025 | 71.11 | 72.55 | 69.93 | 70.11 | 70.11 | -1.74% | 600 |
| Oct 17, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - | - |
| Oct 16, 2025 | 71.95 | 74.85 | 71.35 | 71.35 | 71.35 | -1.63% | 300 |
| Oct 15, 2025 | 75.30 | 75.30 | 72.53 | 72.53 | 72.53 | -3.69% | 400 |
| Oct 14, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - | - |
| Oct 13, 2025 | 75.21 | 77.00 | 74.69 | 75.31 | 75.31 | 0.15% | 1,700 |
| Oct 10, 2025 | 76.90 | 78.00 | 75.20 | 75.20 | 75.20 | -0.42% | 600 |
| Oct 9, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 1.96% | 400 |
| Oct 8, 2025 | 73.53 | 75.00 | 73.52 | 74.07 | 74.07 | 0.22% | 500 |
| Oct 7, 2025 | 73.00 | 73.91 | 72.50 | 73.91 | 73.91 | 4.54% | 500 |
| Oct 6, 2025 | 72.50 | 72.50 | 70.70 | 70.70 | 70.70 | -2.48% | 200 |
| Oct 3, 2025 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | 6.13% | 1,200 |
| Oct 2, 2025 | 71.99 | 72.00 | 68.31 | 68.31 | 68.31 | -5.12% | 1,300 |
| Oct 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1,000 |
| Sep 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.11% | 300 |
| Sep 23, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - | - |
| Sep 22, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 2.01% | 100 |
| Sep 19, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | - |
| Sep 18, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | 100 |
| Sep 17, 2025 | 69.70 | 72.10 | 69.70 | 72.10 | 72.10 | 3.44% | 200 |
| Sep 16, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | 100 |
| Sep 15, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 2.12% | 800 |
| Sep 12, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - | - |
| Sep 11, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - | - |
| Sep 10, 2025 | 68.27 | 69.44 | 68.25 | 68.25 | 68.25 | -0.03% | 400 |
| Sep 9, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 4.18% | 100 |
| Sep 8, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.26% | 200 |
| Sep 5, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - | - |