Unipar Carbocloro S.A. (BVMF:UNIP5)
Brazil · Delayed Price · Currency is BRL 72.10
+2.40 (3.44%)
Sep 17, 2025, 12:08 PM GMT-3
Unipar Carbocloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 4, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - | - |
| Sep 3, 2025 | 65.60 | 65.70 | 65.60 | 65.70 | 65.70 | - | 400 |
| Sep 2, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 5.80% | 100 |
| Sep 1, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | - |
| Aug 29, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | - |
| Aug 28, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 100 |
| Aug 27, 2025 | 62.00 | 62.10 | 62.00 | 62.10 | 62.10 | 2.80% | 200 |
| Aug 26, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -1.34% | 200 |
| Aug 25, 2025 | 61.22 | 61.30 | 61.22 | 61.23 | 61.23 | 2.29% | 400 |
| Aug 22, 2025 | 61.19 | 61.19 | 59.86 | 59.86 | 59.86 | -0.73% | 200 |
| Aug 21, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 3.25% | 100 |
| Aug 20, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | - |
| Aug 19, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.48% | 100 |
| Aug 18, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - | - |
| Aug 15, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -1.12% | 100 |
| Aug 14, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Aug 13, 2025 | 58.35 | 58.35 | 58.20 | 58.20 | 58.20 | -8.35% | 300 |
| Aug 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 59.80 | 0.44% | 700 |
| Aug 11, 2025 | 62.30 | 63.22 | 62.30 | 63.22 | 59.54 | 5.02% | 1,900 |
| Aug 8, 2025 | 60.61 | 62.99 | 60.20 | 60.20 | 56.69 | 9.45% | 1,100 |
| Aug 7, 2025 | 54.60 | 55.00 | 54.60 | 55.00 | 51.79 | -0.90% | 200 |
| Aug 6, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 52.27 | - | - |
| Aug 5, 2025 | 55.49 | 55.50 | 55.49 | 55.50 | 52.27 | - | 200 |
| Aug 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 52.27 | 4.42% | 100 |
| Aug 1, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 50.05 | - | - |
| Jul 31, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 50.05 | 0.04% | 500 |
| Jul 30, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 50.03 | -3.01% | 100 |
| Jul 29, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 51.59 | - | - |
| Jul 28, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 51.59 | -0.05% | 100 |
| Jul 25, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 51.62 | - | - |
| Jul 24, 2025 | 53.56 | 54.81 | 53.56 | 54.81 | 51.62 | -2.12% | 300 |
| Jul 23, 2025 | 55.99 | 56.00 | 55.99 | 56.00 | 52.74 | - | 200 |
| Jul 22, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 52.74 | - | 200 |
| Jul 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 52.74 | -1.75% | 200 |
| Jul 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 53.68 | -1.62% | 100 |
| Jul 17, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 54.56 | -0.36% | 100 |
| Jul 16, 2025 | 58.58 | 58.58 | 58.15 | 58.15 | 54.76 | -1.24% | 200 |
| Jul 15, 2025 | 58.79 | 58.88 | 58.79 | 58.88 | 55.45 | 0.07% | 200 |
| Jul 14, 2025 | 57.03 | 58.84 | 57.03 | 58.84 | 55.41 | 4.87% | 300 |
| Jul 11, 2025 | 56.11 | 56.11 | 56.10 | 56.11 | 52.84 | -7.94% | 500 |
| Jul 10, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 57.40 | - | - |