Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	61.85	63.32	61.45	62.64	62.64	1.29%	245,500
Apr 29, 2026	60.50	61.95	60.15	61.84	61.84	2.38%	178,700
Apr 28, 2026	60.09	60.75	59.22	60.40	60.40	0.87%	203,700
Apr 27, 2026	60.54	61.70	59.61	59.88	59.88	-1.09%	226,100
Apr 24, 2026	60.87	62.35	60.42	60.54	60.54	-0.54%	167,700
Apr 23, 2026	61.48	61.98	60.02	60.87	60.87	-0.99%	286,200
Apr 22, 2026	62.39	63.00	61.39	61.48	61.48	-1.24%	320,200
Apr 20, 2026	61.57	62.34	61.33	62.25	62.25	1.12%	183,400
Apr 17, 2026	62.56	63.64	61.10	61.56	61.56	-1.46%	185,600
Apr 16, 2026	63.16	63.81	62.15	62.47	62.47	-1.09%	185,500
Apr 15, 2026	65.05	65.85	62.83	63.16	63.16	-2.91%	175,100
Apr 14, 2026	66.50	67.23	64.83	65.05	65.05	-2.18%	188,500
Apr 13, 2026	65.80	66.93	63.58	66.50	66.50	0.65%	340,400
Apr 10, 2026	65.62	66.80	65.47	66.07	66.07	0.78%	296,700
Apr 9, 2026	63.99	66.18	63.57	65.56	65.56	2.86%	317,700
Apr 8, 2026	63.99	64.18	62.91	63.74	63.74	1.90%	224,000
Apr 7, 2026	61.71	62.79	61.42	62.55	62.55	0.66%	193,000
Apr 6, 2026	60.70	62.15	60.31	62.14	62.14	2.69%	234,300
Apr 2, 2026	61.82	62.20	60.47	60.51	60.51	-2.12%	238,400
Apr 1, 2026	62.39	63.72	61.82	61.82	61.82	-0.91%	287,100
Mar 31, 2026	60.51	63.03	60.51	62.39	62.39	4.23%	453,900
Mar 30, 2026	60.14	60.90	58.85	59.86	59.86	1.84%	250,100
Mar 27, 2026	57.98	59.59	57.80	58.78	58.78	0.82%	240,500
Mar 26, 2026	59.60	60.32	58.03	58.30	58.30	-2.25%	601,100
Mar 25, 2026	58.20	59.92	58.00	59.64	59.64	3.63%	300,100
Mar 24, 2026	60.44	60.45	57.04	57.55	57.55	-4.83%	606,600
Mar 23, 2026	58.70	61.60	58.67	60.47	60.47	3.19%	303,900
Mar 20, 2026	62.65	63.01	57.35	58.60	58.60	-7.86%	2,118,200
Mar 19, 2026	63.10	64.24	61.84	63.60	63.60	0.71%	304,300
Mar 18, 2026	66.50	66.83	63.11	63.15	63.15	-5.51%	262,700
Mar 17, 2026	66.51	67.12	66.40	66.83	66.83	0.48%	151,200
Mar 16, 2026	66.22	67.19	66.22	66.51	66.51	0.44%	179,200
Mar 13, 2026	67.60	67.89	66.16	66.22	66.22	-2.11%	251,500
Mar 12, 2026	67.30	68.39	67.24	67.65	67.65	0.22%	392,600
Mar 11, 2026	69.03	69.80	67.50	67.50	67.50	-2.33%	254,500
Mar 10, 2026	70.06	70.50	68.05	69.11	69.11	-1.34%	828,600
Mar 9, 2026	68.66	70.81	68.21	70.05	70.05	1.48%	639,100
Mar 6, 2026	69.52	70.14	68.60	69.03	69.03	-0.39%	320,800
Mar 5, 2026	69.02	70.18	67.95	69.30	69.30	-0.66%	638,200
Mar 4, 2026	67.68	70.24	67.50	69.76	69.76	3.06%	598,000
Mar 3, 2026	67.00	68.88	67.00	67.69	67.69	-1.66%	266,000
Mar 2, 2026	69.92	70.49	66.53	68.83	68.83	-2.37%	913,300
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