Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	70.99	70.99	67.86	68.99	68.99	-2.83%	356,900
Oct 31, 2025	70.72	71.72	70.71	71.00	71.00	-	309,400
Oct 30, 2025	70.50	71.79	70.40	71.00	71.00	0.21%	151,000
Oct 29, 2025	72.24	72.39	70.61	70.85	70.85	-1.92%	153,500
Oct 28, 2025	72.48	72.79	71.34	72.24	72.24	-0.33%	193,300
Oct 27, 2025	72.26	72.91	71.53	72.48	72.48	0.79%	268,200
Oct 24, 2025	71.98	72.29	71.32	71.91	71.91	-0.10%	114,200
Oct 23, 2025	71.04	72.43	70.90	71.98	71.98	1.31%	167,200
Oct 22, 2025	71.35	71.96	70.56	71.05	71.05	-0.28%	127,000
Oct 21, 2025	70.86	72.24	70.65	71.25	71.25	-0.01%	110,400
Oct 20, 2025	73.20	73.41	70.35	71.26	71.26	-2.66%	202,600
Oct 17, 2025	72.55	73.50	71.80	73.21	73.21	0.27%	78,100
Oct 16, 2025	74.00	74.11	72.00	73.01	73.01	-1.80%	251,400
Oct 15, 2025	74.47	75.30	73.85	74.35	74.35	0.30%	197,400
Oct 14, 2025	73.99	75.87	73.00	74.13	74.13	-0.51%	257,100
Oct 13, 2025	78.36	78.73	74.50	74.51	74.51	-4.91%	527,900
Oct 10, 2025	78.20	79.50	76.87	78.36	78.36	0.20%	327,600
Oct 9, 2025	79.08	80.77	78.20	78.20	78.20	-1.11%	225,300
Oct 8, 2025	76.36	80.18	76.20	79.08	79.08	3.51%	407,500
Oct 7, 2025	74.42	76.40	73.77	76.40	76.40	2.67%	241,900
Oct 6, 2025	74.30	74.59	72.02	74.41	74.41	0.11%	143,700
Oct 3, 2025	73.20	74.33	72.88	74.33	74.33	1.72%	196,200
Oct 2, 2025	72.10	73.48	71.89	73.07	73.07	0.77%	174,900
Oct 1, 2025	70.19	72.51	70.19	72.51	72.51	2.43%	146,500
Sep 30, 2025	72.36	72.93	70.01	70.79	70.79	-2.17%	217,900
Sep 29, 2025	73.05	73.64	72.34	72.36	72.36	-0.84%	108,000
Sep 26, 2025	71.69	73.18	71.55	72.97	72.97	1.79%	168,600
Sep 25, 2025	74.28	74.28	71.69	71.69	71.69	-3.53%	197,500
Sep 24, 2025	73.49	74.74	73.23	74.31	74.31	1.16%	322,600
Sep 23, 2025	73.80	74.36	73.37	73.46	73.46	-0.19%	119,300
Sep 22, 2025	73.51	74.30	72.52	73.60	73.60	-0.11%	161,200
Sep 19, 2025	72.32	73.68	72.11	73.68	73.68	1.88%	185,000
Sep 18, 2025	72.55	72.85	71.99	72.32	72.32	-0.32%	172,400
Sep 17, 2025	71.00	72.64	70.78	72.55	72.55	2.40%	206,600
Sep 16, 2025	71.52	71.76	69.95	70.85	70.85	-0.28%	148,200
Sep 15, 2025	72.20	72.71	70.20	71.05	71.05	-1.62%	212,500
Sep 12, 2025	70.12	72.25	69.65	72.22	72.22	2.99%	243,300
Sep 11, 2025	69.04	70.15	68.52	70.12	70.12	1.39%	149,100
Sep 10, 2025	68.50	69.49	68.29	69.16	69.16	0.96%	149,700
Sep 9, 2025	67.26	68.70	66.78	68.50	68.50	1.05%	169,700
Sep 8, 2025	67.46	67.99	66.72	67.79	67.79	0.41%	165,600
Sep 5, 2025	67.99	68.80	66.49	67.51	67.51	-1.06%	216,300
Sep 4, 2025	66.49	68.47	66.49	68.23	68.23	2.54%	368,400
Sep 3, 2025	65.60	66.76	65.27	66.54	66.54	1.43%	200,500
Sep 2, 2025	65.24	65.60	64.19	65.60	65.60	0.55%	157,400
Sep 1, 2025	65.00	65.90	64.02	65.24	65.24	0.79%	207,200
Aug 29, 2025	63.62	65.00	63.38	64.73	64.73	1.68%	363,800
Aug 28, 2025	62.46	63.66	62.45	63.66	63.66	1.94%	106,000
Aug 27, 2025	61.63	62.45	61.30	62.45	62.45	0.89%	154,500
Aug 26, 2025	61.70	62.04	61.53	61.90	61.90	-0.13%	95,600