Unipar Carbocloro S.A. (BVMF:UNIP5)
Brazil · Delayed Price · Currency is BRL · Preferred Stock61.50
0.00 (0.00%)
Jun 14, 2026, 8:31 AM GMT-3
BVMF:UNIP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | - |
| Jun 12, 2026 | 62.35 | 62.35 | 61.50 | 61.50 | 61.50 | - | 200 |
| Jun 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.52% | 400 |
| Jun 8, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -3.32% | 100 |
| Jun 5, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - | 100 |
| Jun 3, 2026 | 60.00 | 61.31 | 60.00 | 60.86 | 60.86 | 1.16% | 700 |
| May 27, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -2.81% | 100 |
| May 26, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 1.84% | 200 |
| May 25, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.53% | 100 |
| May 21, 2026 | 60.76 | 60.76 | 60.46 | 60.46 | 60.46 | -1.06% | 600 |
| May 18, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -1.83% | 100 |
| May 13, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -0.13% | 100 |
| May 12, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.35% | 200 |
| May 8, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.18% | 100 |
| May 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -5.89% | 100 |
| May 5, 2026 | 64.90 | 65.88 | 64.90 | 65.88 | 65.88 | 2.94% | 1,300 |
| May 4, 2026 | 60.31 | 64.00 | 60.31 | 64.00 | 64.00 | 6.08% | 300 |
| Apr 29, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -2.00% | 100 |
| Apr 20, 2026 | 64.87 | 64.88 | 61.56 | 61.56 | 61.56 | -0.71% | 400 |
| Apr 17, 2026 | 65.40 | 65.40 | 62.00 | 62.00 | 62.00 | -4.17% | 300 |
| Apr 14, 2026 | 65.32 | 65.32 | 64.70 | 64.70 | 64.70 | 1.09% | 300 |
| Apr 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.37% | 100 |
| Apr 9, 2026 | 62.99 | 64.24 | 62.99 | 64.24 | 64.24 | 4.27% | 200 |
| Apr 7, 2026 | 64.39 | 64.50 | 61.17 | 61.61 | 61.61 | -4.48% | 400 |
| Apr 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 700 |
| Apr 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 200 |
| Apr 1, 2026 | 61.23 | 64.50 | 61.23 | 64.50 | 64.50 | 7.95% | 700 |
| Mar 30, 2026 | 59.70 | 61.94 | 59.70 | 59.75 | 59.75 | -0.42% | 2,300 |
| Mar 24, 2026 | 60.35 | 60.35 | 60.00 | 60.00 | 60.00 | -6.10% | 400 |
| Mar 20, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -7.36% | 100 |
| Mar 13, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - | 100 |
| Mar 11, 2026 | 68.97 | 68.98 | 68.97 | 68.98 | 68.98 | 1.94% | 200 |
| Mar 10, 2026 | 67.51 | 67.67 | 67.51 | 67.67 | 67.67 | -2.35% | 200 |
| Mar 5, 2026 | 69.10 | 69.30 | 69.10 | 69.30 | 69.30 | -0.86% | 200 |
| Mar 3, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 4.86% | 200 |
| Mar 2, 2026 | 66.67 | 66.67 | 66.66 | 66.66 | 66.66 | -4.83% | 300 |
| Feb 27, 2026 | 71.33 | 71.33 | 70.04 | 70.04 | 70.04 | -0.47% | 300 |
| Feb 26, 2026 | 70.14 | 70.37 | 69.81 | 70.37 | 70.37 | -0.34% | 1,000 |
| Feb 25, 2026 | 70.50 | 70.61 | 70.50 | 70.61 | 70.61 | 1.16% | 300 |
| Feb 24, 2026 | 67.02 | 69.98 | 67.02 | 69.80 | 69.80 | 4.18% | 500 |
| Feb 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | 200 |
| Feb 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 4.55% | 100 |
| Feb 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.64% | 100 |
| Feb 12, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 2.88% | 200 |
| 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 |