Unipar Carbocloro S.A. (BVMF:UNIP5)
Brazil · Delayed Price · Currency is BRL 52.25
-0.26 (-0.50%)
Nov 9, 2026, 2:50 PM GMT-3
BVMF:UNIP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 52.34 | 52.50 | 52.25 | 52.25 | 52.25 | -0.50% | 4,700 |
| Nov 6, 2026 | 52.75 | 52.86 | 52.06 | 52.51 | 52.51 | 0.06% | 10,900 |
| Nov 5, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.54% | 100 |
| Nov 4, 2026 | 52.70 | 52.70 | 52.09 | 52.20 | 52.20 | -0.10% | 2,300 |
| Nov 3, 2026 | 51.52 | 52.25 | 51.52 | 52.25 | 52.25 | -4.48% | 200 |
| Oct 30, 2026 | 54.69 | 54.70 | 54.50 | 54.70 | 54.70 | 0.02% | 2,100 |
| Oct 29, 2026 | 54.69 | 54.69 | 54.50 | 54.69 | 54.69 | 0.79% | 400 |
| Oct 28, 2026 | 54.44 | 55.69 | 54.26 | 54.26 | 54.26 | -2.25% | 1,300 |
| Oct 27, 2026 | 55.44 | 55.51 | 55.44 | 55.51 | 55.51 | -9.24% | 200 |
| Oct 26, 2026 | 60.98 | 61.16 | 60.98 | 61.16 | 61.16 | 1.93% | 300 |
| Oct 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.03% | 100 |
| Oct 22, 2026 | 60.06 | 60.06 | 60.02 | 60.02 | 60.02 | -1.59% | 500 |
| Oct 21, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - | 100 |
| Oct 20, 2026 | 60.54 | 61.10 | 60.05 | 60.99 | 60.99 | 1.60% | 10,300 |
| Oct 14, 2026 | 63.50 | 63.50 | 60.03 | 60.03 | 60.03 | -5.46% | 300 |
| Oct 8, 2026 | 59.49 | 63.50 | 59.49 | 63.50 | 63.50 | 9.18% | 800 |
| Oct 6, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 0.28% | 100 |
| Oct 5, 2026 | 59.99 | 60.49 | 58.00 | 58.00 | 58.00 | 0.03% | 500 |
| Oct 1, 2026 | 56.51 | 57.98 | 55.65 | 57.98 | 57.98 | 1.61% | 700 |
| Sep 22, 2026 | 58.41 | 58.41 | 57.06 | 57.06 | 57.06 | -1.64% | 200 |
| Sep 21, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -3.30% | 100 |
| Sep 18, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.02% | 100 |
| Sep 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 100 |
| Sep 14, 2026 | 57.31 | 60.37 | 57.31 | 59.00 | 59.00 | 2.61% | 300 |
| Sep 11, 2026 | 57.57 | 57.57 | 57.50 | 57.50 | 57.50 | -0.12% | 400 |
| Sep 9, 2026 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | -0.23% | 100 |
| Sep 3, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1.21% | 100 |
| Sep 2, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -1.71% | 1,500 |
| Aug 31, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 100 |
| Aug 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.77% | 100 |
| Aug 26, 2026 | 60.56 | 60.56 | 58.45 | 58.45 | 58.45 | -1.76% | 500 |
| Aug 25, 2026 | 59.88 | 59.88 | 59.50 | 59.50 | 59.50 | 1.80% | 300 |
| Aug 21, 2026 | 58.42 | 58.45 | 58.42 | 58.45 | 58.45 | -3.55% | 200 |
| Aug 19, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 2.75% | 100 |
| Aug 17, 2026 | 57.50 | 58.98 | 57.50 | 58.98 | 58.98 | 2.13% | 200 |
| Aug 14, 2026 | 60.00 | 60.00 | 57.75 | 57.75 | 57.75 | -0.94% | 300 |
| Aug 13, 2026 | 58.27 | 58.30 | 57.91 | 58.30 | 58.30 | -3.95% | 1,100 |
| Aug 11, 2026 | 61.49 | 61.49 | 60.70 | 60.70 | 60.70 | 3.60% | 200 |
| Aug 10, 2026 | 61.50 | 61.50 | 57.75 | 58.59 | 58.59 | -5.50% | 2,000 |
| Aug 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 100 |
| Aug 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.26% | 100 |
| Jul 31, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.24% | 1,200 |
| Jul 30, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0.64% | 100 |
| Jul 29, 2026 | 63.96 | 63.97 | 62.41 | 62.41 | 62.41 | -0.91% | 300 |
| Jul 28, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 2.39% | 100 |
| Jul 27, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -0.81% | 100 |
| Jul 17, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -3.08% | 100 |
| Jul 16, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - | 100 |
| Jul 13, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 3.19% | 100 |
| Jul 10, 2026 | 62.00 | 62.00 | 61.51 | 62.00 | 62.00 | 1.67% | 300 |