Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	71.98	72.29	71.32	71.91	64.72	-0.10%	114,200
Oct 23, 2025	71.04	72.43	70.90	71.98	64.79	1.31%	167,200
Oct 22, 2025	71.35	71.96	70.56	71.05	63.95	-0.28%	127,000
Oct 21, 2025	70.86	72.24	70.65	71.25	64.13	-0.01%	110,400
Oct 20, 2025	73.20	73.41	70.35	71.26	64.14	-2.66%	202,600
Oct 17, 2025	72.55	73.50	71.80	73.21	65.89	0.27%	78,100
Oct 16, 2025	74.00	74.11	72.00	73.01	65.71	-1.80%	251,400
Oct 15, 2025	74.47	75.30	73.85	74.35	66.92	0.30%	197,400
Oct 14, 2025	73.99	75.87	73.00	74.13	66.72	-0.51%	257,100
Oct 13, 2025	78.36	78.73	74.50	74.51	67.06	-4.91%	527,900
Oct 10, 2025	78.20	79.50	76.87	78.36	70.53	0.20%	327,600