Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	60.20	60.28	59.60	60.15	60.15	-0.23%	97,700
May 21, 2026	61.09	61.87	60.08	60.29	60.29	-1.34%	114,500
May 20, 2026	60.20	61.33	59.95	61.11	61.11	2.71%	164,800
May 19, 2026	60.78	60.78	58.52	59.50	59.50	-2.25%	317,700
May 18, 2026	61.89	63.20	59.61	60.87	60.87	-2.20%	357,400
May 15, 2026	61.40	63.18	60.27	62.24	62.24	-2.64%	293,300
May 14, 2026	61.79	64.43	61.79	63.93	63.93	3.50%	185,200
May 13, 2026	64.78	64.78	61.40	61.77	61.77	-2.98%	725,400
May 12, 2026	63.00	64.19	62.56	63.67	63.67	0.79%	211,100
May 11, 2026	62.38	63.47	62.22	63.17	63.17	1.25%	183,800
May 8, 2026	62.50	63.06	61.82	62.39	62.39	1.66%	131,500
May 7, 2026	63.01	63.80	61.13	61.37	61.37	-2.35%	214,700
May 6, 2026	62.64	62.96	61.36	62.85	62.85	1.42%	229,300
May 5, 2026	61.90	62.62	61.47	61.97	61.97	0.23%	245,200
May 4, 2026	62.63	62.86	60.99	61.83	61.83	-1.29%	213,200
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%	179,100
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%	253,900