Unipar Carbocloro S.A. (BVMF:UNIP5)
Brazil · Delayed Price · Currency is BRL · Preferred Stock61.56
-0.44 (-0.71%)
Apr 20, 2026, 1:40 PM GMT-3
BVMF:UNIP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |