Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	65.96	67.00	64.68	64.73	64.73	-1.18%	785,000
Dec 4, 2025	65.90	66.49	64.35	65.50	65.50	0.92%	873,200
Dec 3, 2025	66.35	67.88	64.20	64.90	64.90	7.99%	1,494,600
Dec 2, 2025	59.68	61.27	59.68	60.10	60.10	0.72%	278,700
Dec 1, 2025	60.51	61.32	58.88	59.67	59.67	-1.36%	358,000
Nov 28, 2025	60.15	62.54	60.15	60.49	60.49	0.67%	397,400
Nov 27, 2025	59.45	61.82	59.45	60.09	60.09	1.08%	275,500
Nov 26, 2025	58.80	60.24	58.80	59.45	59.45	0.87%	196,100
Nov 25, 2025	60.50	61.25	58.88	58.94	58.94	-2.45%	224,900
Nov 24, 2025	59.89	61.97	59.51	60.42	60.42	1.38%	396,300
Nov 21, 2025	60.81	61.00	58.98	59.60	59.60	-2.13%	364,600
Nov 19, 2025	61.94	62.19	60.61	60.90	60.90	-1.68%	268,700
Nov 18, 2025	63.09	63.09	61.37	61.94	61.94	-1.85%	286,900
Nov 17, 2025	64.00	64.72	62.46	63.11	63.11	-1.56%	206,700
Nov 14, 2025	65.50	65.80	63.46	64.11	64.11	-2.86%	271,200
Nov 13, 2025	65.16	66.48	65.16	66.00	66.00	1.30%	141,600
Nov 12, 2025	65.79	66.60	65.15	65.15	65.15	-0.91%	132,600
Nov 11, 2025	65.36	66.84	65.36	65.75	65.75	1.15%	191,400
Nov 10, 2025	65.90	66.38	65.00	65.00	65.00	-1.41%	169,500
Nov 7, 2025	65.90	67.30	65.69	65.93	65.93	-0.05%	157,800
Nov 6, 2025	67.38	68.05	65.96	65.96	65.96	-2.11%	241,900
Nov 5, 2025	69.50	70.20	67.35	67.38	67.38	-2.74%	338,400
Nov 4, 2025	68.80	69.93	68.03	69.28	69.28	0.42%	171,400
Nov 3, 2025	70.99	70.99	67.86	68.99	68.99	-2.83%	356,900
Oct 31, 2025	70.72	71.72	70.71	71.00	71.00	-	309,400
Oct 30, 2025	70.50	71.79	70.40	71.00	71.00	0.21%	151,000
Oct 29, 2025	72.24	72.39	70.61	70.85	70.85	-1.92%	153,500
Oct 28, 2025	72.48	72.79	71.34	72.24	72.24	-0.33%	193,300
Oct 27, 2025	72.26	72.91	71.53	72.48	72.48	0.79%	268,200
Oct 24, 2025	71.98	72.29	71.32	71.91	71.91	-0.10%	114,200
Oct 23, 2025	71.04	72.43	70.90	71.98	71.98	1.31%	167,200
Oct 22, 2025	71.35	71.96	70.56	71.05	71.05	-0.28%	127,000
Oct 21, 2025	70.86	72.24	70.65	71.25	71.25	-0.01%	110,400
Oct 20, 2025	73.20	73.41	70.35	71.26	71.26	-2.66%	202,600
Oct 17, 2025	72.55	73.50	71.80	73.21	73.21	0.27%	78,100
Oct 16, 2025	74.00	74.11	72.00	73.01	73.01	-1.80%	251,400
Oct 15, 2025	74.47	75.30	73.85	74.35	74.35	0.30%	197,400
Oct 14, 2025	73.99	75.87	73.00	74.13	74.13	-0.51%	257,100
Oct 13, 2025	78.36	78.73	74.50	74.51	74.51	-4.91%	527,900
Oct 10, 2025	78.20	79.50	76.87	78.36	78.36	0.20%	327,600
Oct 9, 2025	79.08	80.77	78.20	78.20	78.20	-1.11%	225,300
Oct 8, 2025	76.36	80.18	76.20	79.08	79.08	3.51%	407,500
Oct 7, 2025	74.42	76.40	73.77	76.40	76.40	2.67%	241,900
Oct 6, 2025	74.30	74.59	72.02	74.41	74.41	0.11%	143,700
Oct 3, 2025	73.20	74.33	72.88	74.33	74.33	1.72%	196,200
Oct 2, 2025	72.10	73.48	71.89	73.07	73.07	0.77%	174,900
Oct 1, 2025	70.19	72.51	70.19	72.51	72.51	2.43%	146,500
Sep 30, 2025	72.36	72.93	70.01	70.79	70.79	-2.17%	217,900
Sep 29, 2025	73.05	73.64	72.34	72.36	72.36	-0.84%	108,000
Sep 26, 2025	71.69	73.18	71.55	72.97	72.97	1.79%	168,600