Unipar Carbocloro S.A. (BVMF:UNIP6)
Brazil · Delayed Price · Currency is BRL 57.20
-0.63 (-1.09%)
Sep 23, 2026, 5:03 PM GMT-3
Unipar Carbocloro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 57.49 | 58.12 | 57.20 | 57.20 | - | -1.09% | 87,300 |
| 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 |
| Jul 31, 2026 | 62.75 | 63.59 | 62.54 | 63.19 | 63.19 | 0.69% | 81,100 |
| Jul 30, 2026 | 63.28 | 63.87 | 62.15 | 62.76 | 62.76 | -0.81% | 122,100 |
| Jul 29, 2026 | 63.49 | 63.93 | 62.28 | 63.27 | 63.27 | -0.52% | 284,400 |
| Jul 28, 2026 | 62.08 | 63.60 | 62.08 | 63.60 | 63.60 | 2.58% | 161,900 |
| Jul 27, 2026 | 61.60 | 62.00 | 61.00 | 62.00 | 62.00 | 0.98% | 84,700 |
| Jul 24, 2026 | 61.19 | 61.63 | 60.93 | 61.40 | 61.40 | 0.36% | 59,100 |
| Jul 23, 2026 | 62.25 | 62.25 | 61.18 | 61.18 | 61.18 | -1.80% | 129,700 |
| Jul 22, 2026 | 61.16 | 62.30 | 61.15 | 62.30 | 62.30 | 1.86% | 118,600 |
| Jul 21, 2026 | 61.01 | 61.40 | 60.90 | 61.16 | 61.16 | 0.26% | 100,300 |
| Jul 20, 2026 | 61.68 | 62.40 | 61.00 | 61.00 | 61.00 | -1.12% | 82,400 |
| Jul 17, 2026 | 61.72 | 62.20 | 61.40 | 61.69 | 61.69 | 0.03% | 89,700 |
| Jul 16, 2026 | 61.71 | 62.04 | 61.06 | 61.67 | 61.67 | -0.52% | 92,600 |
| Jul 15, 2026 | 61.99 | 62.72 | 61.37 | 61.99 | 61.99 | -0.37% | 89,400 |