Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	61.10	61.47	60.46	61.17	61.17	-0.02%	360,900
Oct 9, 2026	60.70	62.00	60.09	61.18	61.18	1.12%	453,300
Oct 8, 2026	59.75	60.82	59.43	60.50	60.50	1.24%	530,700
Oct 7, 2026	58.52	59.84	57.84	59.76	59.76	1.96%	663,000
Oct 6, 2026	57.72	58.63	56.71	58.61	58.61	1.63%	501,400
Oct 5, 2026	57.91	60.33	57.61	57.67	57.67	1.14%	433,700
Oct 2, 2026	56.73	57.07	55.97	57.02	57.02	1.26%	350,400
Oct 1, 2026	56.31	56.66	55.78	56.31	56.31	-	172,600
Sep 30, 2026	56.67	57.14	56.31	56.31	56.31	0.20%	326,200
Sep 29, 2026	56.66	56.66	55.73	56.20	56.20	-0.81%	216,200
Sep 28, 2026	57.23	57.23	56.35	56.66	56.66	-1.03%	309,100
Sep 25, 2026	57.21	57.44	56.90	57.25	57.25	0.17%	78,800
Sep 24, 2026	57.48	57.55	56.74	57.15	57.15	-0.09%	130,800
Sep 23, 2026	57.49	58.12	57.20	57.20	57.20	-1.09%	87,000
Sep 22, 2026	57.11	57.83	56.86	57.83	57.83	1.30%	158,300
Sep 21, 2026	57.95	58.00	57.03	57.09	57.09	-1.21%	134,600
Sep 18, 2026	57.64	57.80	57.25	57.79	57.79	0.30%	203,700
Sep 17, 2026	58.19	58.40	57.42	57.62	57.62	-0.89%	134,600
Sep 16, 2026	57.58	58.88	56.78	58.14	58.14	1.15%	239,100
Sep 15, 2026	57.04	57.82	56.83	57.48	57.48	0.77%	187,500
Sep 14, 2026	56.51	57.17	56.08	57.04	57.04	0.94%	161,500
Sep 11, 2026	56.67	57.03	56.46	56.51	56.51	-0.49%	200,900
Sep 10, 2026	56.73	57.54	56.54	56.79	56.79	0.23%	233,200
Sep 9, 2026	57.34	57.56	56.50	56.66	56.66	-1.13%	674,500
Sep 8, 2026	57.25	57.96	57.00	57.31	57.31	0.60%	616,600
Sep 4, 2026	57.00	57.86	56.67	56.97	56.97	-0.47%	182,900
Sep 3, 2026	57.96	58.80	57.24	57.24	57.24	-0.05%	606,900
Sep 2, 2026	56.30	57.79	55.49	57.27	57.27	2.43%	761,100
Sep 1, 2026	56.15	56.70	55.63	55.91	55.91	-0.13%	647,500
Aug 31, 2026	55.62	56.44	55.62	55.98	55.98	0.97%	184,800
Aug 28, 2026	55.30	55.65	55.00	55.44	55.44	0.45%	220,300
Aug 27, 2026	56.28	57.00	55.11	55.19	55.19	-1.81%	470,800
Aug 26, 2026	58.12	58.12	56.00	56.21	56.21	-3.29%	531,000
Aug 25, 2026	58.88	59.11	58.12	58.12	58.12	-1.29%	225,800
Aug 24, 2026	59.08	59.08	58.34	58.88	58.88	-0.34%	151,300
Aug 21, 2026	57.73	59.28	57.64	59.08	59.08	1.77%	150,700
Aug 20, 2026	57.63	58.21	57.29	58.05	58.05	0.85%	132,100
Aug 19, 2026	57.11	58.50	57.11	57.56	57.56	1.27%	517,700
Aug 18, 2026	58.74	58.96	56.84	56.84	56.84	-3.10%	181,100
Aug 17, 2026	57.71	58.70	57.31	58.66	58.66	1.65%	323,000
Aug 14, 2026	57.90	57.90	56.91	57.71	57.71	0.05%	164,600
Aug 13, 2026	57.85	58.36	57.50	57.68	57.68	-0.29%	119,000
Aug 12, 2026	58.50	58.65	57.61	57.85	57.85	-0.55%	174,400
Aug 11, 2026	58.81	59.83	58.17	58.17	58.17	-0.90%	143,900
Aug 10, 2026	60.00	60.00	58.45	58.70	58.70	-2.39%	196,300
Aug 7, 2026	61.63	62.00	59.50	60.14	60.14	-2.56%	222,400
Aug 6, 2026	63.50	63.55	61.20	61.72	61.72	-2.80%	234,600
Aug 5, 2026	63.30	63.90	62.65	63.50	63.50	0.13%	102,900
Aug 4, 2026	63.82	64.79	62.84	63.42	63.42	-0.42%	158,700
Aug 3, 2026	63.19	64.48	62.57	63.69	63.69	0.79%	152,800