Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	69.92	70.49	66.98	67.18	-	-4.71%	350,400
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
Jan 27, 2026	60.64	63.16	60.64	63.16	63.16	4.17%	566,900
Jan 26, 2026	62.09	62.11	60.01	60.63	60.63	-1.64%	201,300
Jan 23, 2026	58.87	61.78	58.81	61.64	61.64	4.69%	283,100
Jan 22, 2026	58.27	59.75	58.27	58.88	58.88	1.05%	274,100
Jan 21, 2026	57.23	58.71	57.23	58.27	58.27	1.92%	314,900
Jan 20, 2026	60.14	60.14	56.68	57.17	57.17	-5.61%	682,100
Jan 19, 2026	60.38	60.90	60.09	60.57	60.57	0.30%	85,200
Jan 16, 2026	61.03	61.25	59.65	60.39	60.39	-0.69%	191,300
Jan 15, 2026	61.23	62.11	60.60	60.81	60.81	-0.56%	195,400
Jan 14, 2026	59.23	61.41	59.18	61.15	61.15	3.12%	278,600
Jan 13, 2026	58.95	59.43	58.43	59.30	59.30	0.68%	231,300
Jan 12, 2026	59.15	59.25	58.46	58.90	58.90	0.36%	135,900
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