Unipar Carbocloro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.09	60.75	59.22	60.40	60.40	0.87%	203,700
Apr 27, 2026	60.54	61.70	59.61	59.88	59.88	-1.09%	226,100
Apr 24, 2026	60.87	62.35	60.42	60.54	60.54	-0.54%	167,700
Apr 23, 2026	61.48	61.98	60.02	60.87	60.87	-0.99%	286,200
Apr 22, 2026	62.39	63.00	61.39	61.48	61.48	-1.24%	320,200
Apr 20, 2026	61.57	62.34	61.33	62.25	62.25	1.12%	183,400
Apr 17, 2026	62.56	63.64	61.10	61.56	61.56	-1.46%	185,600
Apr 16, 2026	63.16	63.81	62.15	62.47	62.47	-1.09%	185,500
Apr 15, 2026	65.05	65.85	62.83	63.16	63.16	-2.91%	175,100
Apr 14, 2026	66.50	67.23	64.83	65.05	65.05	-2.18%	188,500
Apr 13, 2026	65.80	66.93	63.58	66.50	66.50	0.65%	340,400
Apr 10, 2026	65.62	66.80	65.47	66.07	66.07	0.78%	296,700
Apr 9, 2026	63.99	66.18	63.57	65.56	65.56	2.86%	317,700
Apr 8, 2026	63.99	64.18	62.91	63.74	63.74	1.90%	224,000
Apr 7, 2026	61.71	62.79	61.42	62.55	62.55	0.66%	193,000
Apr 6, 2026	60.70	62.15	60.31	62.14	62.14	2.69%	234,300
Apr 2, 2026	61.82	62.20	60.47	60.51	60.51	-2.12%	238,400
Apr 1, 2026	62.39	63.72	61.82	61.82	61.82	-0.91%	287,100
Mar 31, 2026	60.51	63.03	60.51	62.39	62.39	4.23%	453,900
Mar 30, 2026	60.14	60.90	58.85	59.86	59.86	1.84%	250,100
Mar 27, 2026	57.98	59.59	57.80	58.78	58.78	0.82%	240,500
Mar 26, 2026	59.60	60.32	58.03	58.30	58.30	-2.25%	601,100
Mar 25, 2026	58.20	59.92	58.00	59.64	59.64	3.63%	300,100
Mar 24, 2026	60.44	60.45	57.04	57.55	57.55	-4.83%	606,600
Mar 23, 2026	58.70	61.60	58.67	60.47	60.47	3.19%	303,900
Mar 20, 2026	62.65	63.01	57.35	58.60	58.60	-7.86%	2,118,200
Mar 19, 2026	63.10	64.24	61.84	63.60	63.60	0.71%	304,300
Mar 18, 2026	66.50	66.83	63.11	63.15	63.15	-5.51%	262,700
Mar 17, 2026	66.51	67.12	66.40	66.83	66.83	0.48%	151,200
Mar 16, 2026	66.22	67.19	66.22	66.51	66.51	0.44%	179,200
Mar 13, 2026	67.60	67.89	66.16	66.22	66.22	-2.11%	251,500
Mar 12, 2026	67.30	68.39	67.24	67.65	67.65	0.22%	392,600
Mar 11, 2026	69.03	69.80	67.50	67.50	67.50	-2.33%	254,500
Mar 10, 2026	70.06	70.50	68.05	69.11	69.11	-1.34%	828,600
Mar 9, 2026	68.66	70.81	68.21	70.05	70.05	1.48%	639,100
Mar 6, 2026	69.52	70.14	68.60	69.03	69.03	-0.39%	320,800
Mar 5, 2026	69.02	70.18	67.95	69.30	69.30	-0.66%	638,200
Mar 4, 2026	67.68	70.24	67.50	69.76	69.76	3.06%	598,000
Mar 3, 2026	67.00	68.88	67.00	67.69	67.69	-1.66%	266,000
Mar 2, 2026	69.92	70.49	66.53	68.83	68.83	-2.37%	913,300
Feb 27, 2026	71.00	71.99	69.53	70.50	70.50	-0.66%	542,100
Feb 26, 2026	71.58	72.22	69.04	70.97	70.97	-0.91%	630,500
Feb 25, 2026	71.25	72.08	69.90	71.62	71.62	0.87%	220,600
Feb 24, 2026	69.51	72.22	69.21	71.00	71.00	2.38%	307,900
Feb 23, 2026	68.21	69.82	68.21	69.35	69.35	0.03%	338,200
Feb 20, 2026	69.91	70.09	68.04	69.33	69.33	-0.83%	311,700
Feb 19, 2026	67.75	69.93	67.75	69.91	69.91	2.06%	269,700
Feb 18, 2026	66.99	68.94	66.88	68.50	68.50	2.79%	265,000
Feb 13, 2026	66.08	66.64	65.13	66.64	66.64	0.88%	172,800
Feb 12, 2026	67.38	67.39	65.54	66.06	66.06	-1.64%	171,900
Feb 11, 2026	65.41	67.24	65.40	67.16	67.16	2.69%	210,800
Feb 10, 2026	64.45	65.80	64.45	65.40	65.40	1.47%	138,400
Feb 9, 2026	65.00	65.44	63.99	64.45	64.45	0.45%	278,600
Feb 6, 2026	64.99	64.99	63.99	64.16	64.16	0.58%	121,000
Feb 5, 2026	63.50	64.95	63.40	63.79	63.79	0.66%	199,000
Feb 4, 2026	65.73	65.73	62.95	63.37	63.37	-3.59%	237,200
Feb 3, 2026	64.00	65.73	63.73	65.73	65.73	3.14%	299,600
Feb 2, 2026	62.87	63.97	62.87	63.73	63.73	1.37%	162,100
Jan 30, 2026	62.00	63.74	61.81	62.87	62.87	1.17%	244,700
Jan 29, 2026	62.90	63.60	61.58	62.14	62.14	-1.15%	207,000
Jan 28, 2026	63.31	64.35	62.47	62.86	62.86	-0.47%	335,400
Jan 27, 2026	60.64	63.16	60.64	63.16	63.16	4.17%	566,900
Jan 26, 2026	62.09	62.11	60.01	60.63	60.63	-1.64%	201,300
Jan 23, 2026	58.87	61.78	58.81	61.64	61.64	4.69%	283,100
Jan 22, 2026	58.27	59.75	58.27	58.88	58.88	1.05%	274,100
Jan 21, 2026	57.23	58.71	57.23	58.27	58.27	1.92%	314,900
Jan 20, 2026	60.14	60.14	56.68	57.17	57.17	-5.61%	682,100
Jan 19, 2026	60.38	60.90	60.09	60.57	60.57	0.30%	85,200
Jan 16, 2026	61.03	61.25	59.65	60.39	60.39	-0.69%	191,300
Jan 15, 2026	61.23	62.11	60.60	60.81	60.81	-0.56%	195,400
Jan 14, 2026	59.23	61.41	59.18	61.15	61.15	3.12%	278,600
Jan 13, 2026	58.95	59.43	58.43	59.30	59.30	0.68%	231,300
Jan 12, 2026	59.15	59.25	58.46	58.90	58.90	0.36%	135,900
Jan 9, 2026	59.85	60.17	58.42	58.69	58.69	-1.79%	214,100
Jan 8, 2026	60.65	61.11	59.54	59.76	59.76	-0.47%	256,800
Jan 7, 2026	61.18	61.36	60.04	60.04	60.04	-1.43%	246,500
Jan 6, 2026	59.60	62.05	59.22	60.91	60.91	2.87%	289,400
Jan 5, 2026	58.70	59.59	57.72	59.21	59.21	1.75%	245,000
Jan 2, 2026	58.01	58.56	57.19	58.19	58.19	0.45%	218,700
Dec 30, 2025	59.94	59.94	57.87	57.93	57.93	-2.15%	260,400
Dec 29, 2025	59.66	59.98	59.04	59.20	59.20	-0.47%	133,800
Dec 26, 2025	59.50	59.86	58.80	59.48	59.48	1.04%	146,100
Dec 23, 2025	58.15	59.29	58.15	58.87	58.87	1.26%	203,500
Dec 22, 2025	57.91	58.14	56.75	58.14	58.14	1.84%	165,300
Dec 19, 2025	55.98	57.16	55.85	57.09	57.09	2.06%	326,200
Dec 18, 2025	57.11	57.51	55.75	55.94	55.94	-1.86%	384,200
Dec 17, 2025	57.84	57.84	56.67	57.00	57.00	-0.52%	285,000
Dec 16, 2025	57.10	57.91	56.81	57.30	57.30	0.70%	450,000
Dec 15, 2025	56.87	57.43	56.64	56.90	56.90	0.64%	321,000
Dec 12, 2025	58.00	58.20	56.54	56.54	56.54	-1.94%	331,100
Dec 11, 2025	57.98	58.57	57.47	57.66	57.66	-0.55%	226,200
Dec 10, 2025	56.20	58.04	56.20	57.98	57.98	3.24%	219,800
Dec 9, 2025	56.29	57.49	55.23	56.16	56.16	-0.95%	357,300
Dec 8, 2025	57.95	58.15	55.84	56.70	56.70	-12.50%	670,300
Dec 5, 2025	65.96	67.00	64.55	64.80	58.32	-1.07%	919,400
Dec 4, 2025	65.90	66.49	64.35	65.50	58.95	0.92%	873,200
Dec 3, 2025	66.35	67.88	64.20	64.90	58.41	7.99%	1,494,600
Dec 2, 2025	59.68	61.27	59.68	60.10	54.09	0.72%	278,700
Dec 1, 2025	60.51	61.32	58.88	59.67	53.71	-1.36%	358,000
Nov 28, 2025	60.15	62.54	60.15	60.49	54.44	0.67%	397,400