Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	65.62	66.80	65.47	66.07	66.07	0.78%	296,700
Apr 9, 2026	63.99	66.18	63.57	65.56	65.56	2.86%	317,700
Apr 8, 2026	63.99	64.18	62.91	63.74	63.74	1.90%	224,000
Apr 7, 2026	61.71	62.79	61.42	62.55	62.55	0.66%	193,000
Apr 6, 2026	60.70	62.15	60.31	62.14	62.14	2.69%	234,300
Apr 2, 2026	61.82	62.20	60.47	60.51	60.51	-2.12%	238,400
Apr 1, 2026	62.39	63.72	61.82	61.82	61.82	-0.91%	287,100
Mar 31, 2026	60.51	63.03	60.51	62.39	62.39	4.23%	453,900
Mar 30, 2026	60.14	60.90	58.85	59.86	59.86	1.84%	250,100
Mar 27, 2026	57.98	59.59	57.80	58.78	58.78	0.82%	240,500
Mar 26, 2026	59.60	60.32	58.03	58.30	58.30	-2.25%	601,100
Mar 25, 2026	58.20	59.92	58.00	59.64	59.64	3.63%	300,100
Mar 24, 2026	60.44	60.45	57.04	57.55	57.55	-4.83%	606,600
Mar 23, 2026	58.70	61.60	58.67	60.47	60.47	3.19%	303,900
Mar 20, 2026	62.65	63.01	57.35	58.60	58.60	-7.86%	2,118,200
Mar 19, 2026	63.10	64.24	61.84	63.60	63.60	0.71%	304,300
Mar 18, 2026	66.50	66.83	63.11	63.15	63.15	-5.51%	262,700
Mar 17, 2026	66.51	67.12	66.40	66.83	66.83	0.48%	151,200
Mar 16, 2026	66.22	67.19	66.22	66.51	66.51	0.44%	179,200
Mar 13, 2026	67.60	67.89	66.16	66.22	66.22	-2.11%	251,500
Mar 12, 2026	67.30	68.39	67.24	67.65	67.65	0.22%	392,600
Mar 11, 2026	69.03	69.80	67.50	67.50	67.50	-2.33%	254,500
Mar 10, 2026	70.06	70.50	68.05	69.11	69.11	-1.34%	828,600
Mar 9, 2026	68.66	70.81	68.21	70.05	70.05	1.48%	639,100
Mar 6, 2026	69.52	70.14	68.60	69.03	69.03	-0.39%	320,800
Mar 5, 2026	69.02	70.18	67.95	69.30	69.30	-0.66%	638,200
Mar 4, 2026	67.68	70.24	67.50	69.76	69.76	3.06%	598,000
Mar 3, 2026	67.00	68.88	67.00	67.69	67.69	-1.66%	266,000
Mar 2, 2026	69.92	70.49	66.53	68.83	68.83	-2.37%	913,300
Feb 27, 2026	71.00	71.99	69.53	70.50	70.50	-0.66%	542,100
Feb 26, 2026	71.58	72.22	69.04	70.97	70.97	-0.91%	630,500
Feb 25, 2026	71.25	72.08	69.90	71.62	71.62	0.87%	220,600
Feb 24, 2026	69.51	72.22	69.21	71.00	71.00	2.38%	307,900
Feb 23, 2026	68.21	69.82	68.21	69.35	69.35	0.03%	338,200
Feb 20, 2026	69.91	70.09	68.04	69.33	69.33	-0.83%	311,700
Feb 19, 2026	67.75	69.93	67.75	69.91	69.91	2.06%	269,700
Feb 18, 2026	66.99	68.94	66.88	68.50	68.50	2.79%	265,000
Feb 13, 2026	66.08	66.64	65.13	66.64	66.64	0.88%	172,800
Feb 12, 2026	67.38	67.39	65.54	66.06	66.06	-1.64%	171,900
Feb 11, 2026	65.41	67.24	65.40	67.16	67.16	2.69%	210,800
Feb 10, 2026	64.45	65.80	64.45	65.40	65.40	1.47%	138,400
Feb 9, 2026	65.00	65.44	63.99	64.45	64.45	0.45%	278,600
Feb 6, 2026	64.99	64.99	63.99	64.16	64.16	0.58%	121,000
Feb 5, 2026	63.50	64.95	63.40	63.79	63.79	0.66%	199,000
Feb 4, 2026	65.73	65.73	62.95	63.37	63.37	-3.59%	237,200
Feb 3, 2026	64.00	65.73	63.73	65.73	65.73	3.14%	299,600
Feb 2, 2026	62.87	63.97	62.87	63.73	63.73	1.37%	162,100
Jan 30, 2026	62.00	63.74	61.81	62.87	62.87	1.17%	244,700
Jan 29, 2026	62.90	63.60	61.58	62.14	62.14	-1.15%	207,000
Jan 28, 2026	63.31	64.35	62.47	62.86	62.86	-0.47%	335,400