Unipar Carbocloro S.A. (BVMF:UNIP5)
Brazil · Delayed Price · Currency is BRL 62.50
-2.75 (-4.21%)
Feb 4, 2026, 6:08 PM GMT-3
Unipar Carbocloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -4.21% | 100 |
| Feb 3, 2026 | 65.88 | 66.66 | 63.18 | 65.25 | 65.25 | 3.57% | 1,600 |
| Jan 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 100 |
| Jan 28, 2026 | 63.01 | 63.01 | 63.00 | 63.00 | 63.00 | 1.47% | 200 |
| Jan 27, 2026 | 64.50 | 64.50 | 62.09 | 62.09 | 62.09 | -1.44% | 200 |
| Jan 26, 2026 | 62.51 | 66.19 | 62.50 | 63.00 | 63.00 | -1.56% | 1,400 |
| Jan 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 100 |
| Jan 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.02% | 200 |
| Jan 21, 2026 | 60.51 | 64.86 | 60.51 | 64.01 | 64.01 | -1.22% | 300 |
| Jan 20, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 7.48% | 100 |
| Jan 15, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | -2.76% | 100 |
| Jan 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 100 |
| Jan 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 7.58% | 100 |
| Jan 9, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -7.35% | 100 |
| Jan 8, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.58% | 200 |
| Jan 6, 2026 | 61.51 | 61.51 | 61.23 | 61.23 | 61.23 | -1.24% | 300 |
| Jan 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 100 |
| Dec 30, 2025 | 60.90 | 62.01 | 60.90 | 62.00 | 62.00 | 1.17% | 300 |
| Dec 19, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 1.06% | 100 |
| Dec 18, 2025 | 65.00 | 65.99 | 60.64 | 60.64 | 60.64 | -4.28% | 500 |
| Dec 17, 2025 | 60.00 | 63.35 | 60.00 | 63.35 | 63.35 | 5.60% | 300 |
| Dec 16, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 1.68% | 100 |
| Dec 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 5.26% | 100 |
| Dec 12, 2025 | 59.01 | 59.01 | 56.05 | 56.05 | 56.05 | -6.61% | 2,600 |
| Dec 11, 2025 | 59.99 | 62.20 | 59.99 | 60.02 | 60.02 | -3.19% | 500 |
| Dec 8, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -13.89% | 300 |
| Dec 5, 2025 | 73.89 | 76.98 | 72.00 | 72.00 | 65.52 | -3.21% | 1,300 |
| Dec 4, 2025 | 68.46 | 74.39 | 68.46 | 74.39 | 67.70 | 8.66% | 800 |
| Dec 3, 2025 | 67.10 | 77.57 | 65.00 | 68.46 | 62.30 | 15.00% | 6,300 |
| Dec 2, 2025 | 59.12 | 59.53 | 59.12 | 59.53 | 54.17 | -4.74% | 300 |
| Nov 28, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 56.87 | 2.44% | 100 |
| Nov 24, 2025 | 61.72 | 61.72 | 61.00 | 61.00 | 55.51 | -9.06% | 2,500 |
| Nov 13, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 61.05 | 3.79% | 100 |
| Nov 11, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 58.82 | 0.03% | 100 |
| Nov 10, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 58.80 | -6.48% | 100 |
| Nov 5, 2025 | 67.42 | 69.09 | 67.42 | 69.09 | 62.87 | -5.36% | 200 |
| Nov 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 66.43 | 7.46% | 100 |
| Nov 3, 2025 | 68.50 | 68.50 | 67.93 | 67.93 | 61.82 | -3.14% | 300 |
| Oct 28, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 63.82 | -0.96% | 1,100 |
| Oct 23, 2025 | 70.71 | 70.81 | 70.71 | 70.81 | 64.44 | 1.00% | 200 |
| Oct 20, 2025 | 71.11 | 72.55 | 69.93 | 70.11 | 63.80 | -1.74% | 600 |
| Oct 16, 2025 | 71.95 | 74.85 | 71.35 | 71.35 | 64.93 | -1.63% | 300 |
| Oct 15, 2025 | 75.30 | 75.30 | 72.53 | 72.53 | 66.01 | -3.69% | 400 |
| Oct 13, 2025 | 75.21 | 77.00 | 74.69 | 75.31 | 68.54 | 0.15% | 1,700 |
| Oct 10, 2025 | 76.90 | 78.00 | 75.20 | 75.20 | 68.44 | -0.42% | 600 |
| Oct 9, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 68.73 | 1.96% | 400 |
| Oct 8, 2025 | 73.53 | 75.00 | 73.52 | 74.07 | 67.41 | 0.22% | 500 |
| Oct 7, 2025 | 73.00 | 73.91 | 72.50 | 73.91 | 67.26 | 4.54% | 500 |
| Oct 6, 2025 | 72.50 | 72.50 | 70.70 | 70.70 | 64.34 | -2.48% | 200 |
| Oct 3, 2025 | 72.00 | 73.00 | 72.00 | 72.50 | 65.98 | 6.13% | 1,200 |