Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	59.85	60.17	58.42	58.69	58.69	-1.79%	214,100
Jan 8, 2026	60.65	61.11	59.54	59.76	59.76	-0.47%	256,800
Jan 7, 2026	61.18	61.36	60.04	60.04	60.04	-1.43%	246,500
Jan 6, 2026	59.60	62.05	59.22	60.91	60.91	2.87%	289,400
Jan 5, 2026	58.70	59.59	57.72	59.21	59.21	1.75%	245,000
Jan 2, 2026	58.01	58.56	57.19	58.19	58.19	0.45%	218,700
Dec 30, 2025	59.94	59.94	57.87	57.93	57.93	-2.15%	260,400
Dec 29, 2025	59.66	59.98	59.04	59.20	59.20	-0.47%	133,800
Dec 26, 2025	59.50	59.86	58.80	59.48	59.48	1.04%	146,100
Dec 23, 2025	58.15	59.29	58.15	58.87	58.87	1.26%	203,500
Dec 22, 2025	57.91	58.14	56.75	58.14	58.14	1.84%	165,300
Dec 19, 2025	55.98	57.16	55.85	57.09	57.09	2.06%	326,200
Dec 18, 2025	57.11	57.51	55.75	55.94	55.94	-1.86%	384,200
Dec 17, 2025	57.84	57.84	56.67	57.00	57.00	-0.52%	285,000
Dec 16, 2025	57.10	57.91	56.81	57.30	57.30	0.70%	450,000
Dec 15, 2025	56.87	57.43	56.64	56.90	56.90	0.64%	321,000
Dec 12, 2025	58.00	58.20	56.54	56.54	56.54	-1.94%	331,100
Dec 11, 2025	57.98	58.57	57.47	57.66	57.66	-0.55%	226,200
Dec 10, 2025	56.20	58.04	56.20	57.98	57.98	3.24%	219,800
Dec 9, 2025	56.29	57.49	55.23	56.16	56.16	-0.95%	357,300
Dec 8, 2025	57.95	58.15	55.84	56.70	56.70	-12.50%	670,300
Dec 5, 2025	65.96	67.00	64.55	64.80	58.32	-1.07%	919,400
Dec 4, 2025	65.90	66.49	64.35	65.50	58.95	0.92%	873,200
Dec 3, 2025	66.35	67.88	64.20	64.90	58.41	7.99%	1,494,600
Dec 2, 2025	59.68	61.27	59.68	60.10	54.09	0.72%	278,700
Dec 1, 2025	60.51	61.32	58.88	59.67	53.71	-1.36%	358,000
Nov 28, 2025	60.15	62.54	60.15	60.49	54.44	0.67%	397,400
Nov 27, 2025	59.45	61.82	59.45	60.09	54.08	1.08%	275,500
Nov 26, 2025	58.80	60.24	58.80	59.45	53.51	0.87%	196,100
Nov 25, 2025	60.50	61.25	58.88	58.94	53.05	-2.45%	224,900
Nov 24, 2025	59.89	61.97	59.51	60.42	54.38	1.38%	396,300
Nov 21, 2025	60.81	61.00	58.98	59.60	53.64	-2.13%	364,600
Nov 19, 2025	61.94	62.19	60.61	60.90	54.81	-1.68%	268,700
Nov 18, 2025	63.09	63.09	61.37	61.94	55.75	-1.85%	286,900
Nov 17, 2025	64.00	64.72	62.46	63.11	56.80	-1.56%	206,700
Nov 14, 2025	65.50	65.80	63.46	64.11	57.70	-2.86%	271,200
Nov 13, 2025	65.16	66.48	65.16	66.00	59.40	1.30%	141,600
Nov 12, 2025	65.79	66.60	65.15	65.15	58.64	-0.91%	132,600
Nov 11, 2025	65.36	66.84	65.36	65.75	59.18	1.15%	191,400
Nov 10, 2025	65.90	66.38	65.00	65.00	58.50	-1.41%	169,500
Nov 7, 2025	65.90	67.30	65.69	65.93	59.34	-0.05%	157,800
Nov 6, 2025	67.38	68.05	65.96	65.96	59.37	-2.11%	241,900
Nov 5, 2025	69.50	70.20	67.35	67.38	60.65	-2.74%	338,400
Nov 4, 2025	68.80	69.93	68.03	69.28	62.36	0.42%	171,400
Nov 3, 2025	70.99	70.99	67.86	68.99	62.09	-2.83%	356,900
Oct 31, 2025	70.72	71.72	70.71	71.00	63.90	-	309,400
Oct 30, 2025	70.50	71.79	70.40	71.00	63.90	0.21%	151,000
Oct 29, 2025	72.24	72.39	70.61	70.85	63.77	-1.92%	153,500
Oct 28, 2025	72.48	72.79	71.34	72.24	65.02	-0.33%	193,300
Oct 27, 2025	72.26	72.91	71.53	72.48	65.24	0.79%	268,200