Unipar Carbocloro S.A. (BVMF:UNIP5)
Brazil · Delayed Price · Currency is BRL 58.20
-1.60 (-2.67%)
Aug 13, 2025, 2:59 PM GMT-3
Unipar Carbocloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 9, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 57.40 | - | - |
| Jul 8, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 57.40 | - | - |
| Jul 7, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 57.40 | - | - |
| Jul 4, 2025 | 60.96 | 60.99 | 60.94 | 60.95 | 57.40 | 10.78% | 500 |
| Jul 3, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 51.81 | - | - |
| Jul 2, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 51.81 | -3.64% | - |
| Jul 1, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 53.77 | 3.78% | 100 |
| Jun 30, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 51.81 | -2.71% | 100 |
| Jun 27, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 53.25 | - | 100 |
| Jun 26, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 53.25 | - | - |
| Jun 25, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 53.25 | - | - |
| Jun 24, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 53.25 | -2.50% | 100 |
| Jun 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 54.62 | -1.63% | 100 |
| Jun 20, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 55.52 | - | - |
| Jun 18, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 55.52 | - | 100 |
| Jun 17, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 55.52 | -0.07% | 100 |
| Jun 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 55.56 | - | - |
| Jun 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 55.56 | - | 100 |
| Jun 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 55.56 | -0.84% | 100 |
| Jun 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 56.03 | - | - |
| Jun 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 56.03 | -0.65% | 100 |
| Jun 9, 2025 | 58.71 | 59.89 | 58.71 | 59.89 | 56.40 | -0.08% | 200 |
| Jun 6, 2025 | 59.25 | 59.94 | 59.25 | 59.94 | 56.45 | 0.49% | 200 |
| Jun 5, 2025 | 60.40 | 60.40 | 58.12 | 59.65 | 56.17 | -1.57% | 900 |
| Jun 4, 2025 | 59.95 | 60.60 | 59.00 | 60.60 | 57.07 | 4.92% | 900 |