Unipar Carbocloro S.A. (BVMF:UNIP3)
Brazil
· Delayed Price · Currency is BRL 62.23
-0.70 (-1.11%)
At close: Dec 5, 2025
Unipar Carbocloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.57 | 63.75 | 62.02 | 62.23 | 62.23 | -1.11% | 44,500 |
| Dec 4, 2025 | 61.89 | 63.41 | 61.45 | 62.93 | 62.93 | 4.02% | 55,000 |
| Dec 3, 2025 | 64.01 | 65.50 | 60.15 | 60.50 | 60.50 | 11.60% | 92,800 |
| Dec 2, 2025 | 55.09 | 55.49 | 53.83 | 54.21 | 54.21 | -2.13% | 27,300 |
| Dec 1, 2025 | 53.97 | 55.39 | 53.65 | 55.39 | 55.39 | 1.02% | 12,500 |
| Nov 28, 2025 | 55.24 | 55.50 | 53.95 | 54.83 | 54.83 | 1.13% | 6,300 |
| Nov 27, 2025 | 53.24 | 54.80 | 53.23 | 54.22 | 54.22 | 3.37% | 12,100 |
| Nov 26, 2025 | 52.55 | 53.37 | 52.43 | 52.45 | 52.45 | -0.17% | 14,600 |
| Nov 25, 2025 | 53.91 | 53.96 | 52.28 | 52.54 | 52.54 | -2.41% | 17,700 |
| Nov 24, 2025 | 52.75 | 54.59 | 52.75 | 53.84 | 53.84 | 1.11% | 9,300 |
| Nov 21, 2025 | 54.95 | 54.95 | 52.02 | 53.25 | 53.25 | -2.72% | 12,800 |
| Nov 19, 2025 | 55.67 | 55.67 | 53.31 | 54.74 | 54.74 | -0.47% | 7,000 |
| Nov 18, 2025 | 56.00 | 56.00 | 54.53 | 55.00 | 55.00 | -2.90% | 14,200 |
| Nov 17, 2025 | 56.80 | 57.03 | 55.40 | 56.64 | 56.64 | -0.28% | 18,500 |
| Nov 14, 2025 | 59.99 | 59.99 | 56.22 | 56.80 | 56.80 | -5.18% | 30,700 |
| Nov 13, 2025 | 58.20 | 60.00 | 57.90 | 59.90 | 59.90 | 3.10% | 11,400 |
| Nov 12, 2025 | 57.85 | 58.42 | 57.65 | 58.10 | 58.10 | 0.43% | 7,400 |
| Nov 11, 2025 | 57.83 | 58.76 | 57.45 | 57.85 | 57.85 | 0.66% | 5,300 |
| Nov 10, 2025 | 59.05 | 59.05 | 57.13 | 57.47 | 57.47 | -1.25% | 13,100 |
| Nov 7, 2025 | 58.01 | 59.00 | 57.51 | 58.20 | 58.20 | -0.24% | 8,500 |
| Nov 6, 2025 | 59.00 | 59.25 | 57.95 | 58.34 | 58.34 | -1.45% | 21,700 |
| Nov 5, 2025 | 59.50 | 59.89 | 59.00 | 59.20 | 59.20 | -0.34% | 25,300 |
| Nov 4, 2025 | 59.46 | 59.72 | 58.60 | 59.40 | 59.40 | -0.10% | 7,800 |
| Nov 3, 2025 | 59.52 | 59.74 | 58.73 | 59.46 | 59.46 | -0.73% | 8,000 |
| Oct 31, 2025 | 61.21 | 61.49 | 59.90 | 59.90 | 59.90 | -0.66% | 3,900 |
| Oct 30, 2025 | 60.69 | 60.95 | 60.25 | 60.30 | 60.30 | -0.64% | 3,500 |
| Oct 29, 2025 | 60.94 | 61.65 | 60.24 | 60.69 | 60.69 | -0.93% | 6,300 |
| Oct 28, 2025 | 61.16 | 61.53 | 60.61 | 61.26 | 61.26 | -0.11% | 8,800 |
| Oct 27, 2025 | 61.07 | 61.44 | 60.70 | 61.33 | 61.33 | 0.43% | 1,000 |
| Oct 24, 2025 | 61.00 | 61.09 | 60.27 | 61.07 | 61.07 | 0.11% | 9,600 |
| Oct 23, 2025 | 59.85 | 61.00 | 59.77 | 61.00 | 61.00 | 1.03% | 10,700 |
| Oct 22, 2025 | 59.80 | 60.38 | 59.10 | 60.38 | 60.38 | 0.13% | 8,600 |
| Oct 21, 2025 | 61.60 | 61.60 | 60.03 | 60.30 | 60.30 | -1.23% | 11,100 |
| Oct 20, 2025 | 61.55 | 61.75 | 60.25 | 61.05 | 61.05 | -1.53% | 7,600 |
| Oct 17, 2025 | 61.35 | 62.04 | 60.99 | 62.00 | 62.00 | 1.47% | 6,400 |
| Oct 16, 2025 | 63.99 | 63.99 | 61.03 | 61.10 | 61.10 | -2.66% | 7,600 |
| Oct 15, 2025 | 62.80 | 63.30 | 62.01 | 62.77 | 62.77 | 0.84% | 10,100 |
| Oct 14, 2025 | 61.06 | 62.63 | 61.06 | 62.25 | 62.25 | 1.02% | 9,500 |
| Oct 13, 2025 | 63.57 | 63.57 | 61.15 | 61.62 | 61.62 | -3.72% | 6,900 |
| Oct 10, 2025 | 63.78 | 64.70 | 62.50 | 64.00 | 64.00 | -0.03% | 11,300 |
| Oct 9, 2025 | 64.37 | 65.75 | 63.63 | 64.02 | 64.02 | -0.74% | 8,700 |
| Oct 8, 2025 | 63.89 | 65.79 | 63.89 | 64.50 | 64.50 | 0.94% | 32,500 |
| Oct 7, 2025 | 62.99 | 63.99 | 62.50 | 63.90 | 63.90 | -0.45% | 7,500 |
| Oct 6, 2025 | 61.89 | 64.19 | 61.45 | 64.19 | 64.19 | 3.72% | 7,800 |
| Oct 3, 2025 | 62.24 | 62.34 | 61.21 | 61.89 | 61.89 | 0.31% | 7,300 |
| Oct 2, 2025 | 61.27 | 62.20 | 61.08 | 61.70 | 61.70 | 1.23% | 6,300 |
| Oct 1, 2025 | 61.07 | 61.57 | 60.55 | 60.95 | 60.95 | 1.25% | 7,500 |
| Sep 30, 2025 | 62.00 | 62.31 | 60.02 | 60.20 | 60.20 | -2.90% | 6,900 |
| Sep 29, 2025 | 62.75 | 63.18 | 62.00 | 62.00 | 62.00 | -1.21% | 4,100 |
| Sep 26, 2025 | 61.69 | 62.76 | 61.59 | 62.76 | 62.76 | 1.23% | 5,100 |