Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	73.20	74.33	72.88	74.33	74.33	1.72%	196,200
Oct 2, 2025	72.10	73.48	71.89	73.07	73.07	0.77%	174,900
Oct 1, 2025	70.19	72.51	70.19	72.51	72.51	2.43%	146,500
Sep 30, 2025	72.36	72.93	70.01	70.79	70.79	-2.17%	217,900
Sep 29, 2025	73.05	73.64	72.34	72.36	72.36	-0.84%	108,000
Sep 26, 2025	71.69	73.18	71.55	72.97	72.97	1.79%	168,600
Sep 25, 2025	74.28	74.28	71.69	71.69	71.69	-3.53%	197,500
Sep 24, 2025	73.49	74.74	73.23	74.31	74.31	1.16%	322,600
Sep 23, 2025	73.80	74.36	73.37	73.46	73.46	-0.19%	119,300
Sep 22, 2025	73.51	74.30	72.52	73.60	73.60	-0.11%	161,200
Sep 19, 2025	72.32	73.68	72.11	73.68	73.68	1.88%	185,000
Sep 18, 2025	72.55	72.85	71.99	72.32	72.32	-0.32%	172,400
Sep 17, 2025	71.00	72.64	70.78	72.55	72.55	2.40%	206,600
Sep 16, 2025	71.52	71.76	69.95	70.85	70.85	-0.28%	148,200
Sep 15, 2025	72.20	72.71	70.20	71.05	71.05	-1.62%	212,500
Sep 12, 2025	70.12	72.25	69.65	72.22	72.22	2.99%	243,300
Sep 11, 2025	69.04	70.15	68.52	70.12	70.12	1.39%	149,100
Sep 10, 2025	68.50	69.49	68.29	69.16	69.16	0.96%	149,700
Sep 9, 2025	67.26	68.70	66.78	68.50	68.50	1.05%	169,700
Sep 8, 2025	67.46	67.99	66.72	67.79	67.79	0.41%	165,600
Sep 5, 2025	67.99	68.80	66.49	67.51	67.51	-1.06%	216,300
Sep 4, 2025	66.49	68.47	66.49	68.23	68.23	2.54%	368,400
Sep 3, 2025	65.60	66.76	65.27	66.54	66.54	1.43%	200,500
Sep 2, 2025	65.24	65.60	64.19	65.60	65.60	0.55%	157,400
Sep 1, 2025	65.00	65.90	64.02	65.24	65.24	0.79%	207,200
Aug 29, 2025	63.62	65.00	63.38	64.73	64.73	1.68%	363,800
Aug 28, 2025	62.46	63.66	62.45	63.66	63.66	1.94%	106,000
Aug 27, 2025	61.63	62.45	61.30	62.45	62.45	0.89%	154,500
Aug 26, 2025	61.70	62.04	61.53	61.90	61.90	-0.13%	95,600
Aug 25, 2025	61.97	62.01	61.16	61.98	61.98	1.03%	274,100
Aug 22, 2025	60.56	61.35	59.86	61.35	61.35	1.98%	132,300
Aug 21, 2025	59.52	60.31	59.01	60.16	60.16	1.08%	124,800
Aug 20, 2025	58.21	59.52	57.73	59.52	59.52	2.39%	103,100
Aug 19, 2025	58.10	58.13	57.20	58.13	58.13	-0.19%	204,400
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