Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2025	58.10	59.36	57.18	58.24	58.24	1.34%	321,500
Aug 15, 2025	57.83	57.96	56.67	57.47	57.47	-0.64%	107,400
Aug 14, 2025	57.60	58.34	56.72	57.84	57.84	0.45%	118,100
Aug 13, 2025	59.27	59.40	57.00	57.58	57.58	-9.15%	229,000
Aug 12, 2025	63.85	64.77	63.38	63.38	59.68	0.75%	443,200
Aug 11, 2025	61.07	63.19	60.40	62.91	59.24	5.18%	283,900
Aug 8, 2025	59.45	61.98	59.45	59.81	56.32	7.61%	425,800
Aug 7, 2025	55.98	56.75	55.09	55.58	52.33	-0.70%	189,200
Aug 6, 2025	55.04	56.48	55.04	55.97	52.70	1.73%	82,000
Aug 5, 2025	55.58	56.24	54.75	55.02	51.81	-0.29%	127,800
Aug 4, 2025	55.11	56.10	54.86	55.18	51.96	0.09%	120,700
Aug 1, 2025	55.47	56.13	54.49	55.13	51.91	0.29%	121,000
Jul 31, 2025	54.79	55.29	54.11	54.97	51.76	-0.07%	107,900
Jul 30, 2025	54.56	55.26	54.03	55.01	51.80	0.26%	91,200
Jul 29, 2025	54.28	54.98	54.24	54.87	51.67	0.55%	57,000
Jul 28, 2025	55.17	55.17	54.36	54.57	51.38	-1.09%	63,500
Jul 25, 2025	55.30	55.49	54.51	55.17	51.95	-0.24%	70,100
Jul 24, 2025	55.39	55.77	54.86	55.30	52.07	-0.16%	93,100
Jul 23, 2025	55.13	55.62	54.76	55.39	52.16	0.49%	88,300
Jul 22, 2025	55.83	56.33	55.00	55.12	51.90	-1.02%	116,900
Jul 21, 2025	56.14	56.40	55.19	55.69	52.44	-0.85%	157,800
Jul 18, 2025	57.50	58.00	55.40	56.17	52.89	-3.26%	202,700
Jul 17, 2025	58.60	58.70	57.50	58.06	54.67	-0.63%	110,400
Jul 16, 2025	58.81	58.89	57.50	58.43	55.02	0.10%	104,700
Jul 15, 2025	58.84	58.98	58.21	58.37	54.96	-0.39%	83,700
Jul 14, 2025	58.78	59.24	58.20	58.60	55.18	0.09%	76,700
Jul 11, 2025	60.09	60.09	58.20	58.55	55.13	-2.55%	127,900
Jul 10, 2025	59.44	60.40	58.36	60.08	56.57	0.72%	131,100
Jul 9, 2025	59.19	59.88	59.09	59.65	56.17	0.25%	82,700
Jul 8, 2025	58.66	60.04	58.65	59.50	56.03	1.05%	88,100
Jul 7, 2025	59.55	60.36	58.57	58.88	55.44	-1.44%	108,900
Jul 4, 2025	59.54	61.10	59.53	59.74	56.25	0.64%	140,500
Jul 3, 2025	57.86	59.48	57.55	59.36	55.89	2.59%	151,500
Jul 2, 2025	57.62	58.14	57.11	57.86	54.48	0.33%	123,400
Jul 1, 2025	58.17	58.80	57.40	57.67	54.30	-0.81%	144,400
Jun 30, 2025	57.84	58.46	57.52	58.14	54.75	0.52%	143,600
Jun 27, 2025	57.80	58.90	57.75	57.84	54.46	0.09%	62,400
Jun 26, 2025	57.45	59.03	57.00	57.79	54.42	0.59%	189,000
Jun 25, 2025	58.05	58.68	56.99	57.45	54.10	-1.29%	129,400
Jun 24, 2025	58.10	58.86	57.76	58.20	54.80	0.14%	70,400
Jun 23, 2025	58.10	58.49	57.15	58.12	54.73	0.03%	100,900
Jun 20, 2025	58.27	58.59	57.88	58.10	54.71	-0.31%	154,800
Jun 18, 2025	58.80	59.37	58.05	58.28	54.88	0.12%	153,000
Jun 17, 2025	59.10	59.17	58.00	58.21	54.81	-1.29%	116,800
Jun 16, 2025	59.10	60.08	58.75	58.97	55.53	-0.24%	114,300
Jun 13, 2025	59.72	59.90	58.69	59.11	55.66	-1.34%	120,200
Jun 12, 2025	59.71	59.91	59.30	59.91	56.41	0.32%	120,500
Jun 11, 2025	60.28	60.70	59.30	59.72	56.23	-1.24%	99,300
Jun 10, 2025	60.50	60.93	59.80	60.47	56.94	0.90%	99,700
Jun 9, 2025	59.33	60.36	58.50	59.93	56.43	-0.40%	157,700