Unipar Carbocloro S.A. (BVMF:UNIP3)
Brazil
· Delayed Price · Currency is BRL 56.61
+0.93 (1.67%)
Aug 29, 2025, 4:49 PM GMT-3
Unipar Carbocloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 56.00 | 57.12 | 55.98 | 56.61 | 56.61 | 1.67% | 11,000 |
| Aug 28, 2025 | 55.41 | 55.78 | 54.71 | 55.68 | 55.68 | 1.40% | 11,300 |
| Aug 27, 2025 | 54.62 | 54.93 | 54.05 | 54.91 | 54.91 | 1.22% | 40,600 |
| Aug 26, 2025 | 54.55 | 54.71 | 53.01 | 54.25 | 54.25 | -0.64% | 5,800 |
| Aug 25, 2025 | 54.91 | 54.91 | 54.24 | 54.60 | 54.60 | 1.11% | 8,700 |
| Aug 22, 2025 | 53.65 | 54.40 | 53.55 | 54.00 | 54.00 | 1.07% | 6,300 |
| Aug 21, 2025 | 52.89 | 53.43 | 52.66 | 53.43 | 53.43 | 0.85% | 4,400 |
| Aug 20, 2025 | 52.28 | 52.98 | 52.26 | 52.98 | 52.98 | 0.09% | 7,300 |
| Aug 19, 2025 | 53.20 | 53.20 | 52.32 | 52.93 | 52.93 | -0.45% | 6,800 |
| Aug 18, 2025 | 50.71 | 53.17 | 50.71 | 53.17 | 53.17 | 4.85% | 11,700 |
| Aug 15, 2025 | 52.57 | 52.57 | 50.61 | 50.71 | 50.71 | -3.43% | 5,600 |
| Aug 14, 2025 | 51.45 | 52.65 | 51.01 | 52.51 | 52.51 | 2.80% | 10,800 |
| Aug 13, 2025 | 53.51 | 54.00 | 50.80 | 51.08 | 51.08 | -12.41% | 40,200 |
| Aug 12, 2025 | 57.51 | 59.29 | 57.51 | 58.32 | 54.96 | 2.59% | 28,900 |
| Aug 11, 2025 | 54.80 | 56.86 | 54.02 | 56.85 | 53.57 | 5.32% | 53,000 |
| Aug 8, 2025 | 51.50 | 55.47 | 51.50 | 53.98 | 50.87 | 11.00% | 25,900 |
| Aug 7, 2025 | 49.70 | 49.85 | 48.63 | 48.63 | 45.82 | -2.15% | 7,300 |
| Aug 6, 2025 | 48.90 | 49.70 | 48.75 | 49.70 | 46.83 | 1.93% | 3,800 |
| Aug 5, 2025 | 49.70 | 49.70 | 48.38 | 48.76 | 45.95 | 0.14% | 4,200 |
| Aug 4, 2025 | 49.07 | 50.20 | 48.69 | 48.69 | 45.88 | -1.04% | 3,600 |
| Aug 1, 2025 | 49.83 | 49.86 | 49.20 | 49.20 | 46.36 | -1.60% | 2,500 |
| Jul 31, 2025 | 48.49 | 50.00 | 48.49 | 50.00 | 47.12 | 2.59% | 2,200 |
| Jul 30, 2025 | 48.81 | 49.13 | 48.48 | 48.74 | 45.93 | -0.12% | 3,400 |
| Jul 29, 2025 | 48.86 | 49.19 | 48.80 | 48.80 | 45.98 | - | 4,100 |
| Jul 28, 2025 | 48.90 | 49.17 | 48.80 | 48.80 | 45.98 | -0.37% | 4,500 |
| Jul 25, 2025 | 49.55 | 49.55 | 48.98 | 48.98 | 46.15 | -0.12% | 2,400 |
| Jul 24, 2025 | 49.00 | 49.33 | 49.00 | 49.04 | 46.21 | -0.65% | 1,900 |
| Jul 23, 2025 | 49.49 | 49.56 | 49.35 | 49.36 | 46.51 | -0.26% | 1,200 |
| Jul 22, 2025 | 49.76 | 50.45 | 49.48 | 49.49 | 46.63 | 0.69% | 3,900 |
| Jul 21, 2025 | 50.00 | 50.47 | 49.15 | 49.15 | 46.31 | -1.86% | 4,300 |
| Jul 18, 2025 | 52.49 | 52.49 | 50.08 | 50.08 | 47.19 | -3.99% | 7,000 |
| Jul 17, 2025 | 51.75 | 52.40 | 51.09 | 52.16 | 49.15 | -0.10% | 4,800 |
| Jul 16, 2025 | 52.21 | 52.22 | 50.91 | 52.21 | 49.20 | -0.02% | 6,200 |
| Jul 15, 2025 | 52.04 | 52.42 | 51.88 | 52.22 | 49.21 | 0.35% | 4,300 |
| Jul 14, 2025 | 51.84 | 52.49 | 51.84 | 52.04 | 49.04 | 1.03% | 2,000 |
| Jul 11, 2025 | 53.40 | 53.40 | 51.51 | 51.51 | 48.54 | -3.01% | 2,600 |
| Jul 10, 2025 | 52.39 | 54.00 | 52.39 | 53.11 | 50.05 | 0.15% | 700 |
| Jul 9, 2025 | 53.29 | 53.59 | 53.03 | 53.03 | 49.97 | -0.99% | 2,400 |
| Jul 8, 2025 | 52.75 | 53.56 | 52.11 | 53.56 | 50.47 | 2.06% | 5,000 |
| Jul 7, 2025 | 53.93 | 54.15 | 52.48 | 52.48 | 49.45 | -3.08% | 2,400 |
| Jul 4, 2025 | 52.96 | 54.60 | 52.96 | 54.15 | 51.03 | 2.25% | 4,000 |
| Jul 3, 2025 | 52.46 | 52.96 | 52.00 | 52.96 | 49.90 | 0.95% | 3,000 |
| Jul 2, 2025 | 52.61 | 52.61 | 51.84 | 52.46 | 49.43 | 0.40% | 3,600 |
| Jul 1, 2025 | 52.05 | 52.30 | 51.40 | 52.25 | 49.24 | 0.06% | 4,400 |
| Jun 30, 2025 | 52.51 | 53.43 | 50.88 | 52.22 | 49.21 | -0.55% | 5,500 |
| Jun 27, 2025 | 52.86 | 52.95 | 52.51 | 52.51 | 49.48 | -0.66% | 1,400 |
| Jun 26, 2025 | 52.37 | 53.33 | 52.26 | 52.86 | 49.81 | 0.69% | 3,000 |
| Jun 25, 2025 | 52.21 | 52.99 | 52.05 | 52.50 | 49.47 | -1.02% | 2,800 |
| Jun 24, 2025 | 53.19 | 53.40 | 52.70 | 53.04 | 49.98 | -1.23% | 2,700 |
| Jun 23, 2025 | 52.00 | 53.70 | 51.11 | 53.70 | 50.60 | 2.60% | 2,600 |