Unipar Carbocloro S.A. (BVMF:UNIP6)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock64.73
-0.77 (-1.18%)
At close: Dec 5, 2025
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 |
| Sep 25, 2025 | 74.28 | 74.28 | 71.69 | 71.69 | 71.69 | -3.53% | 197,500 |
| Sep 24, 2025 | 73.49 | 74.74 | 73.23 | 74.31 | 74.31 | 1.16% | 322,600 |
| Sep 23, 2025 | 73.80 | 74.36 | 73.37 | 73.46 | 73.46 | -0.19% | 119,300 |
| Sep 22, 2025 | 73.51 | 74.30 | 72.52 | 73.60 | 73.60 | -0.11% | 161,200 |
| Sep 19, 2025 | 72.32 | 73.68 | 72.11 | 73.68 | 73.68 | 1.88% | 185,000 |
| Sep 18, 2025 | 72.55 | 72.85 | 71.99 | 72.32 | 72.32 | -0.32% | 172,400 |
| Sep 17, 2025 | 71.00 | 72.64 | 70.78 | 72.55 | 72.55 | 2.40% | 206,600 |
| Sep 16, 2025 | 71.52 | 71.76 | 69.95 | 70.85 | 70.85 | -0.28% | 148,200 |
| Sep 15, 2025 | 72.20 | 72.71 | 70.20 | 71.05 | 71.05 | -1.62% | 212,500 |
| Sep 12, 2025 | 70.12 | 72.25 | 69.65 | 72.22 | 72.22 | 2.99% | 243,300 |
| Sep 11, 2025 | 69.04 | 70.15 | 68.52 | 70.12 | 70.12 | 1.39% | 149,100 |
| Sep 10, 2025 | 68.50 | 69.49 | 68.29 | 69.16 | 69.16 | 0.96% | 149,700 |
| Sep 9, 2025 | 67.26 | 68.70 | 66.78 | 68.50 | 68.50 | 1.05% | 169,700 |
| Sep 8, 2025 | 67.46 | 67.99 | 66.72 | 67.79 | 67.79 | 0.41% | 165,600 |
| Sep 5, 2025 | 67.99 | 68.80 | 66.49 | 67.51 | 67.51 | -1.06% | 216,300 |
| Sep 4, 2025 | 66.49 | 68.47 | 66.49 | 68.23 | 68.23 | 2.54% | 368,400 |
| Sep 3, 2025 | 65.60 | 66.76 | 65.27 | 66.54 | 66.54 | 1.43% | 200,500 |
| Sep 2, 2025 | 65.24 | 65.60 | 64.19 | 65.60 | 65.60 | 0.55% | 157,400 |
| Sep 1, 2025 | 65.00 | 65.90 | 64.02 | 65.24 | 65.24 | 0.79% | 207,200 |
| Aug 29, 2025 | 63.62 | 65.00 | 63.38 | 64.73 | 64.73 | 1.68% | 363,800 |
| Aug 28, 2025 | 62.46 | 63.66 | 62.45 | 63.66 | 63.66 | 1.94% | 106,000 |
| Aug 27, 2025 | 61.63 | 62.45 | 61.30 | 62.45 | 62.45 | 0.89% | 154,500 |
| Aug 26, 2025 | 61.70 | 62.04 | 61.53 | 61.90 | 61.90 | -0.13% | 95,600 |
| Aug 25, 2025 | 61.97 | 62.01 | 61.16 | 61.98 | 61.98 | 1.03% | 274,100 |
| Aug 22, 2025 | 60.56 | 61.35 | 59.86 | 61.35 | 61.35 | 1.98% | 132,300 |
| Aug 21, 2025 | 59.52 | 60.31 | 59.01 | 60.16 | 60.16 | 1.08% | 124,800 |
| Aug 20, 2025 | 58.21 | 59.52 | 57.73 | 59.52 | 59.52 | 2.39% | 103,100 |
| Aug 19, 2025 | 58.10 | 58.13 | 57.20 | 58.13 | 58.13 | -0.19% | 204,400 |
| Aug 18, 2025 | 58.10 | 59.36 | 57.18 | 58.24 | 58.24 | 1.34% | 321,500 |
| Aug 15, 2025 | 57.83 | 57.96 | 56.67 | 57.47 | 57.47 | -0.64% | 107,400 |
| Aug 14, 2025 | 57.60 | 58.34 | 56.72 | 57.84 | 57.84 | 0.45% | 118,100 |
| Aug 13, 2025 | 59.27 | 59.40 | 57.00 | 57.58 | 57.58 | -9.15% | 229,000 |
| Aug 12, 2025 | 63.85 | 64.77 | 63.38 | 63.38 | 59.68 | 0.75% | 443,200 |
| Aug 11, 2025 | 61.07 | 63.19 | 60.40 | 62.91 | 59.24 | 5.18% | 283,900 |
| Aug 8, 2025 | 59.45 | 61.98 | 59.45 | 59.81 | 56.32 | 7.61% | 425,800 |
| Aug 7, 2025 | 55.98 | 56.75 | 55.09 | 55.58 | 52.33 | -0.70% | 189,200 |
| Aug 6, 2025 | 55.04 | 56.48 | 55.04 | 55.97 | 52.70 | 1.73% | 82,000 |
| Aug 5, 2025 | 55.58 | 56.24 | 54.75 | 55.02 | 51.81 | -0.29% | 127,800 |
| Aug 4, 2025 | 55.11 | 56.10 | 54.86 | 55.18 | 51.96 | 0.09% | 120,700 |
| Aug 1, 2025 | 55.47 | 56.13 | 54.49 | 55.13 | 51.91 | 0.29% | 121,000 |
| Jul 31, 2025 | 54.79 | 55.29 | 54.11 | 54.97 | 51.76 | -0.07% | 107,900 |
| Jul 30, 2025 | 54.56 | 55.26 | 54.03 | 55.01 | 51.80 | 0.26% | 91,200 |
| Jul 29, 2025 | 54.28 | 54.98 | 54.24 | 54.87 | 51.67 | 0.55% | 57,000 |
| Jul 28, 2025 | 55.17 | 55.17 | 54.36 | 54.57 | 51.38 | -1.09% | 63,500 |
| Jul 25, 2025 | 55.30 | 55.49 | 54.51 | 55.17 | 51.95 | -0.24% | 70,100 |
| Jul 24, 2025 | 55.39 | 55.77 | 54.86 | 55.30 | 52.07 | -0.16% | 93,100 |
| Jul 23, 2025 | 55.13 | 55.62 | 54.76 | 55.39 | 52.16 | 0.49% | 88,300 |
| Jul 22, 2025 | 55.83 | 56.33 | 55.00 | 55.12 | 51.90 | -1.02% | 116,900 |
| Jul 21, 2025 | 56.14 | 56.40 | 55.19 | 55.69 | 52.44 | -0.85% | 157,800 |
| Jul 18, 2025 | 57.50 | 58.00 | 55.40 | 56.17 | 52.89 | -3.26% | 202,700 |