Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	56.30	57.79	55.49	57.27	-	2.43%	761,900
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
Jul 14, 2026	62.20	62.65	61.70	62.22	62.22	0.50%	68,800
Jul 13, 2026	62.85	62.94	61.36	61.91	61.91	-1.50%	102,500
Jul 10, 2026	61.80	63.00	61.48	62.85	62.85	2.97%	151,400
Jul 9, 2026	60.70	61.85	60.30	61.04	61.04	0.56%	109,200
Jul 8, 2026	60.14	60.70	59.36	60.70	60.70	1.66%	120,000
Jul 7, 2026	59.46	60.35	59.41	59.71	59.71	0.30%	77,000
Jul 6, 2026	59.98	60.17	59.13	59.53	59.53	-0.78%	108,900
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