Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	60.20	60.27	59.83	60.00	60.00	-0.33%	54,500
Jul 2, 2026	59.92	60.62	59.71	60.20	60.20	0.48%	96,300
Jul 1, 2026	59.50	60.40	59.25	59.91	59.91	0.67%	137,300
Jun 30, 2026	60.20	60.20	59.40	59.51	59.51	-1.15%	129,900
Jun 29, 2026	60.22	60.24	59.52	60.20	60.20	0.82%	80,700
Jun 26, 2026	59.39	60.31	59.11	59.71	59.71	0.74%	123,900
Jun 25, 2026	60.47	60.81	59.27	59.27	59.27	-0.77%	167,100
Jun 24, 2026	59.90	60.22	59.50	59.73	59.73	-0.45%	112,900
Jun 23, 2026	59.61	60.18	59.48	60.00	60.00	-	120,200
Jun 22, 2026	61.10	61.26	59.92	60.00	60.00	-0.94%	122,100
Jun 19, 2026	60.04	61.10	60.04	60.57	60.57	0.88%	91,000
Jun 18, 2026	60.00	60.55	59.82	60.04	60.04	0.74%	110,700
Jun 17, 2026	60.31	60.84	59.60	59.60	59.60	-1.00%	133,500
Jun 16, 2026	61.03	61.03	59.68	60.20	60.20	-0.82%	136,300
Jun 15, 2026	61.71	63.00	60.70	60.70	60.70	-1.28%	135,400
Jun 12, 2026	62.41	63.49	61.49	61.49	61.49	-1.14%	205,200
Jun 11, 2026	60.69	63.00	60.69	62.20	62.20	3.12%	222,800
Jun 10, 2026	60.17	61.13	59.54	60.32	60.32	-0.02%	637,500
Jun 9, 2026	59.91	60.35	59.06	60.33	60.33	0.72%	152,000
Jun 8, 2026	58.84	59.90	58.58	59.90	59.90	1.80%	115,600
Jun 5, 2026	58.19	59.18	58.19	58.84	58.84	0.79%	183,600
Jun 3, 2026	61.13	61.13	58.38	58.38	58.38	-4.84%	248,100
Jun 2, 2026	61.35	61.95	61.02	61.35	61.35	-0.29%	158,800
Jun 1, 2026	60.91	61.53	60.64	61.53	61.53	1.02%	227,800
May 29, 2026	60.41	61.07	60.37	60.91	60.91	0.07%	251,200
May 28, 2026	61.29	61.45	60.87	60.87	60.87	-0.08%	129,300
May 27, 2026	60.41	61.51	60.41	60.92	60.92	0.89%	94,700
May 26, 2026	60.85	60.87	59.85	60.38	60.38	-0.69%	113,200
May 25, 2026	60.40	60.88	59.53	60.80	60.80	1.08%	100,400
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