Unipar Carbocloro S.A. (BVMF:UNIP5)
Brazil
· Delayed Price · Currency is BRL 72.00
-2.39 (-3.21%)
Dec 5, 2025, 4:49 PM GMT-3
Unipar Carbocloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.89 | 76.98 | 73.87 | 76.98 | - | 3.48% | 600 |
| Dec 4, 2025 | 68.46 | 74.39 | 68.46 | 74.39 | 74.39 | 8.66% | 800 |
| Dec 3, 2025 | 67.10 | 77.57 | 65.00 | 68.46 | 68.46 | 15.00% | 6,300 |
| Dec 2, 2025 | 59.12 | 59.53 | 59.12 | 59.53 | 59.53 | -4.74% | 300 |
| Nov 28, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 2.44% | 100 |
| Nov 24, 2025 | 61.72 | 61.72 | 61.00 | 61.00 | 61.00 | -9.06% | 2,500 |
| Nov 13, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 3.79% | 100 |
| Nov 11, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.03% | 100 |
| Nov 10, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -6.48% | 100 |
| Nov 5, 2025 | 67.42 | 69.09 | 67.42 | 69.09 | 69.09 | -5.36% | 200 |
| Nov 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 7.46% | 100 |
| Nov 3, 2025 | 68.50 | 68.50 | 67.93 | 67.93 | 67.93 | -3.14% | 300 |
| Oct 28, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -0.96% | 1,100 |
| Oct 23, 2025 | 70.71 | 70.81 | 70.71 | 70.81 | 70.81 | 1.00% | 200 |
| Oct 20, 2025 | 71.11 | 72.55 | 69.93 | 70.11 | 70.11 | -1.74% | 600 |
| Oct 16, 2025 | 71.95 | 74.85 | 71.35 | 71.35 | 71.35 | -1.63% | 300 |
| Oct 15, 2025 | 75.30 | 75.30 | 72.53 | 72.53 | 72.53 | -3.69% | 400 |
| Oct 13, 2025 | 75.21 | 77.00 | 74.69 | 75.31 | 75.31 | 0.15% | 1,700 |
| Oct 10, 2025 | 76.90 | 78.00 | 75.20 | 75.20 | 75.20 | -0.42% | 600 |
| Oct 9, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 1.96% | 400 |
| Oct 8, 2025 | 73.53 | 75.00 | 73.52 | 74.07 | 74.07 | 0.22% | 500 |
| Oct 7, 2025 | 73.00 | 73.91 | 72.50 | 73.91 | 73.91 | 4.54% | 500 |
| Oct 6, 2025 | 72.50 | 72.50 | 70.70 | 70.70 | 70.70 | -2.48% | 200 |
| Oct 3, 2025 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | 6.13% | 1,200 |
| Oct 2, 2025 | 71.99 | 72.00 | 68.31 | 68.31 | 68.31 | -5.12% | 1,300 |
| Sep 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1,000 |
| Sep 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.11% | 300 |
| Sep 22, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 2.01% | 100 |
| Sep 18, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | 100 |
| Sep 17, 2025 | 69.70 | 72.10 | 69.70 | 72.10 | 72.10 | 3.44% | 200 |
| Sep 16, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | 100 |
| Sep 15, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 2.12% | 800 |
| Sep 10, 2025 | 68.27 | 69.44 | 68.25 | 68.25 | 68.25 | -0.03% | 400 |
| Sep 9, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 4.18% | 100 |
| Sep 8, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.26% | 200 |
| Sep 3, 2025 | 65.60 | 65.70 | 65.60 | 65.70 | 65.70 | - | 400 |
| Sep 2, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 5.80% | 100 |
| Aug 28, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 100 |
| Aug 27, 2025 | 62.00 | 62.10 | 62.00 | 62.10 | 62.10 | 2.80% | 200 |
| Aug 26, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -1.34% | 200 |
| Aug 25, 2025 | 61.22 | 61.30 | 61.22 | 61.23 | 61.23 | 2.29% | 400 |
| Aug 22, 2025 | 61.19 | 61.19 | 59.86 | 59.86 | 59.86 | -0.73% | 200 |
| Aug 21, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 3.25% | 100 |
| Aug 19, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.48% | 100 |
| Aug 15, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -1.12% | 100 |
| Aug 13, 2025 | 58.35 | 58.35 | 58.20 | 58.20 | 58.20 | -8.35% | 300 |
| Aug 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 59.80 | 0.44% | 700 |
| Aug 11, 2025 | 62.30 | 63.22 | 62.30 | 63.22 | 59.54 | 5.02% | 1,900 |
| Aug 8, 2025 | 60.61 | 62.99 | 60.20 | 60.20 | 56.69 | 9.45% | 1,100 |
| Aug 7, 2025 | 54.60 | 55.00 | 54.60 | 55.00 | 51.79 | -0.90% | 200 |
| Aug 5, 2025 | 55.49 | 55.50 | 55.49 | 55.50 | 52.27 | - | 200 |
| Aug 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 52.27 | 4.42% | 100 |
| Jul 31, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 50.05 | 0.04% | 100 |
| Jul 30, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 50.03 | -3.01% | 100 |
| Jul 28, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 51.59 | -0.05% | 100 |
| Jul 24, 2025 | 53.56 | 54.81 | 53.56 | 54.81 | 51.62 | -2.12% | 300 |
| Jul 23, 2025 | 55.99 | 56.00 | 55.99 | 56.00 | 52.74 | - | 200 |
| Jul 22, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 52.74 | - | 200 |
| Jul 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 52.74 | -1.75% | 200 |
| Jul 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 53.68 | -1.62% | 100 |
| Jul 17, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 54.56 | -0.36% | 100 |
| Jul 16, 2025 | 58.58 | 58.58 | 58.15 | 58.15 | 54.76 | -1.24% | 200 |
| Jul 15, 2025 | 58.79 | 58.88 | 58.79 | 58.88 | 55.45 | 0.07% | 200 |
| Jul 14, 2025 | 57.03 | 58.84 | 57.03 | 58.84 | 55.41 | 4.87% | 300 |
| Jul 11, 2025 | 56.11 | 56.11 | 56.10 | 56.11 | 52.84 | -7.94% | 500 |
| Jul 4, 2025 | 60.96 | 60.99 | 60.94 | 60.95 | 57.40 | 6.74% | 500 |
| Jul 1, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 53.77 | 3.78% | 100 |
| Jun 30, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 51.81 | -2.71% | 100 |
| Jun 27, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 53.25 | - | 100 |
| Jun 24, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 53.25 | -2.50% | 100 |
| Jun 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 54.62 | -1.63% | 100 |
| Jun 18, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 55.52 | - | 100 |
| Jun 17, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 55.52 | -0.07% | 100 |
| Jun 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 55.56 | - | 100 |
| Jun 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 55.56 | -0.84% | 100 |
| Jun 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 56.03 | -0.65% | 100 |
| Jun 9, 2025 | 58.71 | 59.89 | 58.71 | 59.89 | 56.40 | -0.08% | 200 |
| Jun 6, 2025 | 59.25 | 59.94 | 59.25 | 59.94 | 56.45 | 0.49% | 200 |
| Jun 5, 2025 | 60.40 | 60.40 | 58.12 | 59.65 | 56.17 | -1.57% | 900 |