Unipar Carbocloro SA UNIP3
BMFBOVESPA · Brazil · Process Industries
BRL 54.52-0.30 (-0.55%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 54.52 | -0.55% | BRL 54.31 | BRL 54.52 | BRL 54.11 | 3.40K |
| 2026-09-30 | BRL 54.82 | -0.31% | BRL 55.00 | BRL 55.01 | BRL 54.31 | 1.00K |
| 2026-09-29 | BRL 54.99 | +0.42% | BRL 54.52 | BRL 54.99 | BRL 54.50 | 1.20K |
| 2026-09-28 | BRL 54.76 | -0.02% | BRL 53.72 | BRL 54.90 | BRL 53.72 | 6.70K |
| 2026-09-25 | BRL 54.77 | -1.23% | BRL 54.87 | BRL 55.28 | BRL 54.77 | 3.60K |
| 2026-09-24 | BRL 55.45 | -0.81% | BRL 55.15 | BRL 55.89 | BRL 55.15 | 3.30K |
| 2026-09-23 | BRL 55.90 | +0.72% | BRL 54.93 | BRL 55.98 | BRL 54.93 | 7.20K |
| 2026-09-22 | BRL 55.50 | +0.58% | BRL 55.00 | BRL 55.67 | BRL 54.97 | 3.50K |
| 2026-09-21 | BRL 55.18 | -0.59% | BRL 55.51 | BRL 55.70 | BRL 55.03 | 6.30K |
| 2026-09-18 | BRL 55.51 | -1.68% | BRL 56.95 | BRL 56.95 | BRL 55.51 | 6.40K |
| 2026-09-17 | BRL 56.46 | +0.41% | BRL 57.91 | BRL 57.91 | BRL 56.09 | 5.60K |
| 2026-09-16 | BRL 56.23 | +1.50% | BRL 55.01 | BRL 56.39 | BRL 55.01 | 4.80K |
| 2026-09-15 | BRL 55.40 | +0.71% | BRL 55.74 | BRL 55.74 | BRL 55.40 | 1.10K |
| 2026-09-14 | BRL 55.01 | -0.97% | BRL 55.56 | BRL 55.56 | BRL 55.01 | 3.40K |
| 2026-09-11 | BRL 55.55 | -0.84% | BRL 56.03 | BRL 56.18 | BRL 55.55 | 4.70K |
| 2026-09-10 | BRL 56.02 | -1.87% | BRL 57.09 | BRL 57.09 | BRL 55.62 | 7.10K |
| 2026-09-09 | BRL 57.09 | +1.76% | BRL 56.00 | BRL 57.09 | BRL 55.75 | 6.20K |
| 2026-09-08 | BRL 56.10 | -0.20% | BRL 55.99 | BRL 56.60 | BRL 55.99 | 1.70K |
| 2026-09-04 | BRL 56.21 | +0.04% | BRL 56.19 | BRL 56.66 | BRL 56.19 | 2.50K |
| 2026-09-03 | BRL 56.19 | +0.34% | BRL 56.01 | BRL 56.98 | BRL 56.01 | 2.50K |
| 2026-09-02 | BRL 56.00 | +1.45% | BRL 55.01 | BRL 56.01 | BRL 55.01 | 4.00K |
| 2026-09-01 | BRL 55.20 | -0.79% | BRL 55.52 | BRL 55.79 | BRL 55.20 | 2.70K |
| 2026-08-31 | BRL 55.64 | +1.18% | BRL 54.99 | BRL 55.94 | BRL 54.99 | 3.60K |
| 2026-08-28 | BRL 54.99 | +1.83% | BRL 54.50 | BRL 54.99 | BRL 54.05 | 7.90K |
| 2026-08-27 | BRL 54.00 | -1.87% | BRL 55.04 | BRL 55.30 | BRL 54.00 | 10.40K |
| 2026-08-26 | BRL 55.03 | -2.57% | BRL 56.07 | BRL 56.48 | BRL 55.02 | 18.00K |
| 2026-08-25 | BRL 56.48 | -0.04% | BRL 56.50 | BRL 56.50 | BRL 55.14 | 5.90K |
| 2026-08-24 | BRL 56.50 | +0.96% | BRL 55.91 | BRL 56.55 | BRL 55.85 | 1.40K |
| 2026-08-21 | BRL 55.96 | +1.10% | BRL 55.05 | BRL 56.50 | BRL 55.05 | 4.60K |
| 2026-08-20 | BRL 55.35 | +0.09% | BRL 56.08 | BRL 56.08 | BRL 55.35 | 2.60K |
| 2026-08-19 | BRL 55.30 | -0.11% | BRL 55.38 | BRL 56.36 | BRL 55.30 | 3.30K |
| 2026-08-18 | BRL 55.36 | -1.58% | BRL 56.25 | BRL 56.41 | BRL 55.30 | 7.80K |
| 2026-08-17 | BRL 56.25 | +1.31% | BRL 55.50 | BRL 56.29 | BRL 55.42 | 3.40K |
| 2026-08-14 | BRL 55.52 | 0.00% | BRL 55.52 | BRL 56.93 | BRL 55.51 | 6.40K |
| 2026-08-13 | BRL 55.52 | -0.22% | BRL 55.65 | BRL 56.29 | BRL 55.52 | 6.70K |
| 2026-08-12 | BRL 55.64 | -0.29% | BRL 56.02 | BRL 56.31 | BRL 55.51 | 5.20K |
| 2026-08-11 | BRL 55.80 | +0.52% | BRL 55.97 | BRL 56.25 | BRL 55.53 | 5.10K |
| 2026-08-10 | BRL 55.51 | -2.94% | BRL 56.50 | BRL 57.25 | BRL 55.51 | 13.50K |
| 2026-08-07 | BRL 57.19 | -1.62% | BRL 58.10 | BRL 58.10 | BRL 56.94 | 5.50K |
| 2026-08-06 | BRL 58.13 | -1.62% | BRL 58.50 | BRL 58.57 | BRL 58.01 | 2.80K |
| 2026-08-05 | BRL 59.09 | +0.17% | BRL 59.50 | BRL 59.50 | BRL 58.68 | 2.80K |
| 2026-08-04 | BRL 58.99 | +0.31% | BRL 60.00 | BRL 60.00 | BRL 58.98 | 2.10K |
| 2026-08-03 | BRL 58.81 | -0.52% | BRL 58.91 | BRL 60.17 | BRL 58.80 | 5.20K |
| 2026-07-31 | BRL 59.12 | +0.46% | BRL 59.19 | BRL 59.39 | BRL 58.77 | 2.20K |
| 2026-07-30 | BRL 58.85 | +0.17% | BRL 57.92 | BRL 59.12 | BRL 57.92 | 2.20K |
| 2026-07-29 | BRL 58.75 | -2.00% | BRL 59.22 | BRL 59.49 | BRL 58.72 | 5.00K |
| 2026-07-28 | BRL 59.95 | +3.31% | BRL 57.80 | BRL 59.95 | BRL 57.80 | 7.60K |
| 2026-07-27 | BRL 58.03 | +0.45% | BRL 57.82 | BRL 58.03 | BRL 56.00 | 4.90K |
| 2026-07-24 | BRL 57.77 | -0.70% | BRL 58.09 | BRL 58.09 | BRL 57.60 | 4.00K |
| 2026-07-23 | BRL 58.18 | +0.12% | BRL 58.11 | BRL 58.35 | BRL 57.65 | 1.30K |
| 2026-07-22 | BRL 58.11 | +0.62% | BRL 58.17 | BRL 58.99 | BRL 57.89 | 1.80K |
| 2026-07-21 | BRL 57.75 | +0.02% | BRL 57.74 | BRL 58.15 | BRL 57.10 | 8.00K |
| 2026-07-20 | BRL 57.74 | -1.13% | BRL 57.61 | BRL 58.01 | BRL 57.61 | 1.50K |
| 2026-07-17 | BRL 58.40 | -0.32% | BRL 58.59 | BRL 58.90 | BRL 58.00 | 3.50K |
| 2026-07-16 | BRL 58.59 | +1.42% | BRL 58.77 | BRL 58.77 | BRL 57.61 | 1.80K |
| 2026-07-15 | BRL 57.77 | -2.87% | BRL 58.95 | BRL 58.97 | BRL 57.60 | 18.90K |
| 2026-07-14 | BRL 59.48 | +0.61% | BRL 59.38 | BRL 59.67 | BRL 59.20 | 2.80K |
| 2026-07-13 | BRL 59.12 | -1.38% | BRL 59.43 | BRL 59.71 | BRL 59.00 | 3.10K |
| 2026-07-10 | BRL 59.95 | +1.94% | BRL 59.10 | BRL 60.00 | BRL 59.10 | 7.80K |
| 2026-07-09 | BRL 58.81 | +0.77% | BRL 58.35 | BRL 59.29 | BRL 57.90 | 3.00K |
| 2026-07-08 | BRL 58.36 | +0.60% | BRL 57.83 | BRL 58.49 | BRL 57.70 | 5.80K |
| 2026-07-07 | BRL 58.01 | -0.28% | BRL 58.15 | BRL 58.35 | BRL 57.57 | 4.30K |
| 2026-07-06 | BRL 58.17 | -2.56% | BRL 59.69 | BRL 59.69 | BRL 57.95 | 6.60K |
| 2026-07-03 | BRL 59.70 | +2.93% | BRL 58.01 | BRL 59.97 | BRL 57.99 | 2.40K |
| 2026-07-02 | BRL 58.00 | +2.84% | BRL 57.40 | BRL 58.34 | BRL 56.71 | 3.20K |
| 2026-07-01 | BRL 56.40 | -2.32% | BRL 57.81 | BRL 58.17 | BRL 56.40 | 15.60K |
| 2026-06-30 | BRL 57.74 | -0.76% | BRL 57.59 | BRL 58.66 | BRL 57.57 | 5.30K |
| 2026-06-29 | BRL 58.18 | -0.29% | BRL 56.64 | BRL 58.62 | BRL 56.64 | 5.30K |
| 2026-06-26 | BRL 58.35 | +0.76% | BRL 58.68 | BRL 58.68 | BRL 56.56 | 4.40K |
| 2026-06-25 | BRL 57.91 | -0.16% | BRL 58.60 | BRL 58.83 | BRL 57.91 | 5.30K |
| 2026-06-24 | BRL 58.00 | -0.85% | BRL 58.02 | BRL 58.46 | BRL 57.77 | 6.50K |
| 2026-06-23 | BRL 58.50 | -1.12% | BRL 59.50 | BRL 59.64 | BRL 58.50 | 5.10K |
| 2026-06-22 | BRL 59.16 | -0.70% | BRL 59.92 | BRL 59.92 | BRL 58.60 | 4.50K |
| 2026-06-19 | BRL 59.58 | +1.40% | BRL 58.76 | BRL 59.73 | BRL 58.76 | 3.70K |
| 2026-06-18 | BRL 58.76 | +0.51% | BRL 58.10 | BRL 59.91 | BRL 58.10 | 7.60K |
| 2026-06-17 | BRL 58.46 | -2.57% | BRL 59.62 | BRL 59.62 | BRL 58.46 | 8.00K |
| 2026-06-16 | BRL 60.00 | 0.00% | BRL 58.66 | BRL 60.00 | BRL 58.18 | 6.10K |
| 2026-06-15 | BRL 60.00 | -0.13% | BRL 60.35 | BRL 60.88 | BRL 58.77 | 6.60K |
| 2026-06-12 | BRL 60.08 | +0.47% | BRL 59.97 | BRL 60.11 | BRL 59.31 | 3.90K |
| 2026-06-11 | BRL 59.80 | +2.84% | BRL 59.49 | BRL 59.90 | BRL 58.47 | 4.70K |
| 2026-06-10 | BRL 58.15 | +0.26% | BRL 57.40 | BRL 58.95 | BRL 57.40 | 16.30K |
| 2026-06-09 | BRL 58.00 | +1.75% | BRL 57.97 | BRL 58.00 | BRL 57.01 | 7.80K |
| 2026-06-08 | BRL 57.00 | -0.64% | BRL 58.46 | BRL 58.46 | BRL 57.00 | 5.10K |
| 2026-06-05 | BRL 57.37 | -0.23% | BRL 57.35 | BRL 58.28 | BRL 56.80 | 9.30K |
| 2026-06-03 | BRL 57.50 | -2.84% | BRL 58.61 | BRL 58.71 | BRL 57.35 | 8.10K |
| 2026-06-02 | BRL 59.18 | -0.27% | BRL 58.92 | BRL 59.18 | BRL 58.58 | 5.40K |
| 2026-06-01 | BRL 59.34 | +1.31% | BRL 58.66 | BRL 59.39 | BRL 58.00 | 3.80K |
| 2026-05-29 | BRL 58.57 | -0.37% | BRL 58.79 | BRL 59.07 | BRL 57.91 | 1.80K |
| 2026-05-28 | BRL 58.79 | +0.36% | BRL 58.48 | BRL 58.87 | BRL 58.47 | 2.30K |
| 2026-05-27 | BRL 58.58 | +0.15% | BRL 59.00 | BRL 59.28 | BRL 58.58 | 2.50K |