Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
São Paulo - Delayed Quote BRL

Unipar Carbocloro S.A. (UNIP3.SA)

Compare
50.40
+4.93
+(10.84%)
At close: March 14 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202549.0050.9748.5250.4050.4017,100
Mar 13, 202545.9846.0945.3845.4745.475,100
Mar 12, 202546.0046.0045.9845.9845.982,700
Mar 11, 202545.8645.8645.0845.5145.511,900
Mar 10, 202546.3546.3545.7645.8345.83700
Mar 7, 202545.1946.3545.0846.3546.355,100
Mar 6, 202545.5145.5745.1545.1845.188,500
Mar 5, 202545.1547.6945.0145.2845.285,500
Feb 28, 202545.9746.0045.3845.4945.499,100
Feb 27, 202545.9046.3745.8745.8845.887,600
Feb 26, 202546.3046.8845.8745.8745.873,900
Feb 25, 202546.5146.8946.0046.8846.885,400
Feb 24, 202547.7947.8046.5146.5746.573,500
Feb 21, 202547.8747.8847.4547.8447.843,300
Feb 20, 202547.3047.8847.2547.8847.881,900
Feb 19, 202547.6147.6946.9347.5447.543,600
Feb 18, 202547.2348.5946.9048.5948.597,000
Feb 17, 202546.4047.3046.4047.3047.301,800
Feb 14, 202546.3047.3646.1546.5146.513,900
Feb 13, 202546.5646.8046.1146.2646.263,100
Feb 12, 202546.1046.5245.9746.4646.466,800
Feb 11, 202546.4346.8546.2546.2546.257,400
Feb 10, 202546.8447.4146.4246.4246.423,600
Feb 7, 202547.1547.3946.2146.8346.834,900
Feb 6, 202547.4747.4746.7547.1547.152,800
Feb 5, 202547.5147.5146.9047.0547.051,900
Feb 4, 202546.8547.9546.7647.6547.655,400
Feb 3, 202548.5048.5046.7247.2247.224,200
Jan 31, 202548.6048.6048.5048.5048.501,800
Jan 30, 202548.2949.3048.2048.3048.304,600
Jan 29, 202548.1548.9547.9448.0548.053,900
Jan 28, 202547.6548.0547.5348.0548.052,300
Jan 27, 202546.9048.4446.9047.6547.653,600
Jan 24, 202547.3547.9546.8546.9846.983,700
Jan 23, 202546.6847.2546.4047.2547.252,300
Jan 22, 202546.4347.2346.3046.3046.304,100
Jan 21, 202546.1647.2445.8747.2447.247,400
Jan 20, 202545.2046.3344.8346.3346.3310,600
Jan 17, 202544.5545.1144.0345.0045.009,100
Jan 16, 202544.8445.1144.2044.2044.2012,500
Jan 15, 202544.6245.0644.4544.8444.849,200
Jan 14, 202544.5644.6544.1644.6544.653,700
Jan 13, 202544.9045.0644.2544.2544.254,600
Jan 10, 202544.6145.2644.4144.6844.681,900
Jan 9, 202544.8145.6244.8045.1045.102,900
Jan 8, 202545.6345.7044.9844.9944.995,400
Jan 7, 202545.7546.1545.0046.0646.063,700
Jan 6, 202545.0146.1545.0046.1546.1511,600
Jan 3, 202545.7346.2045.2045.2145.214,900
Jan 2, 202546.2046.3646.1946.2046.207,800
Dec 30, 202445.4946.2045.4246.2046.202,500
Dec 27, 202445.2445.6044.9744.9744.976,900
Dec 26, 202446.5446.6045.2245.5545.554,600
Dec 23, 202446.6847.0946.3947.0647.062,300
Dec 20, 202445.8747.3045.7846.7446.746,300
Dec 19, 202445.0146.1145.0145.9745.9715,600
Dec 18, 202446.3846.6045.2045.2045.207,800
Dec 17, 202447.4547.7846.0046.0046.007,000
Dec 16, 202448.9449.0247.6747.7247.7210,800
Dec 13, 202448.0049.5047.9349.5049.504,200
Dec 12, 202448.1348.9547.7548.0048.005,500
Dec 11, 202450.1350.3948.0848.1248.129,400
Dec 10, 202449.6950.6949.2350.1350.136,400
Dec 9, 202449.9050.0048.9749.0249.025,800
Dec 6, 202449.8450.2049.5049.9049.905,500
Dec 5, 202448.7149.9848.7149.9849.984,600
Dec 4, 202449.9949.9948.5149.3149.314,500
Dec 3, 202449.5750.8348.7750.1050.107,300
Dec 2, 202448.8550.1748.8550.0050.003,200
Nov 29, 202449.9951.0048.9449.8049.8013,100
Nov 28, 202448.7449.2847.9149.1549.154,500
Nov 27, 202449.2049.5048.5248.8048.807,800
Nov 26, 202448.8950.0548.2150.0150.0113,400
Nov 25, 202448.3150.3748.0248.8948.898,300
Nov 22, 202447.6448.5047.5048.3148.319,700
Nov 21, 2024 0.52 Dividend
Nov 21, 202447.6248.4847.0048.2948.2915,300
Nov 19, 202450.1951.5449.9551.0050.4818,000
Nov 18, 202449.4950.5848.9150.1949.6823,200
Nov 14, 202448.8249.7648.0048.6248.1222,800
Nov 13, 202444.4045.8644.3545.8645.394,900
Nov 12, 202444.5445.0044.1244.4043.943,200
Nov 11, 202444.5044.6643.8144.5444.084,200
Nov 8, 202445.0145.0144.1044.5044.042,400
Nov 7, 202446.3147.5444.5045.0644.607,400
Nov 6, 202444.5446.4844.5446.4846.006,600
Nov 5, 202445.0745.3744.8745.3744.903,800
Nov 4, 202444.1645.4543.8845.0344.576,400
Nov 1, 202444.4244.7443.6744.1543.707,900
Oct 31, 202444.6645.5944.4144.4243.963,800
Oct 30, 202445.3045.5944.4644.4644.002,400
Oct 29, 202445.3245.3444.8045.3444.885,200
Oct 28, 202445.5045.6844.9045.3244.864,500
Oct 25, 202445.0546.0044.1144.5044.0429,200
Oct 24, 202445.9446.1945.0045.0044.5412,000
Oct 23, 202446.7946.7945.7046.2745.803,500
Oct 22, 202446.4047.0845.1046.3145.849,400
Oct 21, 202446.9447.0146.3846.3845.904,400
Oct 18, 202446.8047.1946.4347.1946.711,600
Oct 17, 202446.8146.9146.0146.9146.436,300
Oct 16, 202446.2446.7946.0546.7946.314,300
Oct 15, 202447.0047.0046.1246.5346.055,600
Oct 14, 202446.1446.8346.1346.8346.353,600
Oct 11, 202446.2846.6045.7546.2245.75274,600
Oct 10, 202445.6146.0445.5046.0045.535,100
Oct 9, 202445.4545.9245.4545.6845.216,000
Oct 8, 202445.9346.0645.7545.8045.333,800
Oct 7, 202446.5746.5745.8645.8645.395,700
Oct 4, 202446.4446.7845.8446.7846.305,900
Oct 3, 202445.3146.1545.3145.6345.166,000
Oct 2, 202445.5346.4845.2245.4544.989,300
Oct 1, 202446.4346.5545.1245.4945.0215,800
Sep 30, 202447.7947.8946.4546.7046.2216,700
Sep 27, 202446.8447.3546.8446.9046.425,300
Sep 26, 202446.9547.3046.8946.9146.433,900
Sep 25, 202447.1747.7346.5446.5446.069,100
Sep 24, 202446.8647.6946.8647.4546.9610,100
Sep 23, 202447.3847.3846.5546.5546.078,400
Sep 20, 202447.2547.2546.5147.1046.629,100
Sep 19, 202447.4047.8047.0347.0346.556,200
Sep 18, 202446.9147.3946.7547.0146.536,600
Sep 17, 202447.2547.2546.6146.7546.274,600
Sep 16, 202447.7447.7847.0047.0046.5213,400
Sep 13, 202446.6847.7646.6647.5947.105,900
Sep 12, 202446.8547.2546.5046.5046.028,200
Sep 11, 202447.5547.5846.9046.9046.428,900
Sep 10, 202447.7047.7246.8847.4346.9411,700
Sep 9, 202448.2048.5447.3047.5947.107,000
Sep 6, 202448.3448.3447.7248.0247.536,000
Sep 5, 202447.8049.3547.7348.3347.835,700
Sep 4, 202448.1648.7947.5147.5147.0211,700
Sep 3, 202447.8848.1847.8548.0047.5110,100
Sep 2, 202447.7148.0847.4947.8647.3710,100
Aug 30, 202447.2047.9447.0047.3946.908,800
Aug 29, 202448.1348.1346.5046.5046.0221,500
Aug 28, 202448.2748.3047.6547.6547.1610,100
Aug 27, 202448.0948.2147.8247.8747.3811,500
Aug 26, 202448.5848.6047.7748.0947.609,700
Aug 23, 202448.0648.7647.9148.6048.105,200
Aug 22, 202448.0148.8647.6547.6547.1611,700
Aug 21, 202448.1448.6348.0048.2347.746,700
Aug 20, 202448.5248.8147.6648.5048.0024,100
Aug 19, 202448.0149.1448.0148.5048.0011,300
Aug 16, 202449.4849.7348.0148.0147.5226,700
Aug 15, 202449.3149.7549.3149.7349.223,900
Aug 14, 202449.3049.3048.9149.0048.506,800
Aug 13, 202449.8349.8449.1849.3048.798,300
Aug 12, 202449.8749.9949.4949.5048.997,200
Aug 9, 202449.4350.2748.5549.5549.0415,800
Aug 8, 202449.8050.5049.8050.4249.902,500
Aug 7, 202450.5050.5049.6049.8049.294,400
Aug 6, 202449.7750.8249.7750.4949.978,300
Aug 5, 202450.2650.4048.4950.2049.696,500
Aug 2, 202449.9250.7849.7850.1849.675,200
Aug 1, 202451.1951.8049.9049.9049.395,100
Jul 31, 202450.4551.5050.2351.0050.488,200
Jul 30, 202449.5150.1549.1549.9949.488,700
Jul 29, 202449.7050.1249.5649.7549.245,800
Jul 26, 202449.7650.1549.7250.1549.642,800
Jul 25, 202450.0450.2949.8350.1349.621,300
Jul 24, 202450.2050.2049.7750.2049.692,900
Jul 23, 202451.4051.4050.1050.2049.697,900
Jul 22, 202450.2851.1850.2851.0550.539,300
Jul 19, 202451.0051.0050.0550.6450.123,200
Jul 18, 202451.1951.1950.1150.1249.613,200
Jul 17, 202451.1051.2951.0451.2850.752,000
Jul 16, 202450.8551.3850.7751.1050.583,300
Jul 15, 202450.3951.5050.1151.5050.978,500
Jul 12, 202450.0150.6349.9150.3649.843,600
Jul 11, 202450.5351.0849.9149.9149.407,500
Jul 10, 202451.2551.2650.0850.9850.466,600
Jul 9, 202450.3451.3050.1551.3050.777,300
Jul 8, 202451.7451.9550.3250.3449.826,500
Jul 5, 202451.4251.5450.4651.4550.926,400
Jul 4, 202450.6052.0150.4552.0151.486,200
Jul 3, 202448.4050.5848.4050.5850.067,600
Jul 2, 202448.6349.0748.3048.4047.906,200
Jul 1, 202447.6248.6347.6248.6348.133,400
Jun 28, 202448.5049.1347.5647.5647.0712,400
Jun 27, 202448.0948.7547.9548.5048.008,600
Jun 26, 202448.3048.4847.7047.7047.2111,300
Jun 25, 202448.3148.7748.2348.2347.744,000
Jun 24, 202448.4449.0248.2348.2347.7411,200
Jun 21, 202447.6348.9547.6248.9448.445,700
Jun 20, 202448.2048.2947.5647.5647.074,300
Jun 19, 202448.2048.5047.5648.0047.517,300
Jun 18, 202448.6748.8248.0948.2947.794,600
Jun 17, 202448.4948.9247.9548.8048.308,300
Jun 14, 202447.3748.9547.3248.4947.993,700
Jun 13, 202447.0947.9946.7247.9947.507,200
Jun 12, 202448.8248.8246.6546.6546.179,100
Jun 11, 202446.6348.9546.6348.5048.0013,000
Jun 10, 202448.6549.0046.6046.6046.1221,400
Jun 7, 202448.5248.6448.0048.6448.146,600
Jun 6, 202449.0549.0548.2048.2047.716,500
Jun 5, 202448.5549.2448.1148.4147.914,600
Jun 4, 202448.8048.8048.0048.1047.616,600
Jun 3, 202449.8950.1248.1648.2647.7725,400
May 31, 202450.1550.4149.9050.0749.563,300
May 29, 202450.2450.2549.8150.1549.643,800
May 28, 202450.7651.2050.0050.0049.4916,900
May 27, 202450.9451.3150.6650.7450.226,000
May 24, 202452.2952.2950.5850.9350.416,100
May 23, 202450.8350.8849.9050.8850.364,400
May 22, 202450.4350.5149.8450.1349.6211,600
May 21, 202451.6451.7250.5050.5049.9815,900
May 20, 202451.3851.6450.8151.6451.118,700
May 17, 202451.3051.3850.8551.3850.856,200
May 16, 202452.1152.1651.0051.3650.8314,100
May 15, 202452.1352.8052.0252.0351.506,400
May 14, 202452.0252.4552.0152.0151.483,300
May 13, 202452.0053.1252.0052.1551.626,000
May 10, 202453.0153.4452.0252.2651.7218,300
May 9, 202454.0554.0553.0053.0052.4610,300
May 8, 202453.9254.0053.4053.7653.2111,600
May 7, 202453.7753.7752.9653.4552.9011,100
May 6, 202454.6954.6953.6153.8953.347,100
May 3, 202452.7954.7652.7954.6854.1211,300
May 2, 202452.5653.0052.5552.7852.246,100
Apr 30, 202452.7753.0552.5052.5051.9611,000
Apr 29, 202453.5653.5652.7152.8652.327,400
Apr 26, 202453.0553.5652.7453.5653.0112,900
Apr 25, 202453.6453.7353.0053.0052.4618,000
Apr 24, 202455.1655.1653.5753.8053.2512,000
Apr 23, 202456.1956.1955.0055.1254.557,000
Apr 22, 202456.6757.5755.1055.1054.5411,300
Apr 19, 2024 11:10 Stock Splits
Apr 19, 202454.3758.8654.3756.6556.0714,400
Apr 18, 202454.5554.5654.0154.3553.7910,230
Apr 17, 202454.5554.9454.1854.4653.917,370
Apr 16, 202454.5455.0054.4454.6254.065,610
Apr 15, 202454.7854.7854.4554.4553.9015,400
Apr 12, 202455.9355.9354.5554.5554.0014,520
Apr 11, 202454.9856.2654.5756.2655.698,910
Apr 10, 202454.5555.4554.5554.9054.3421,670
Apr 9, 202455.4555.7155.3655.4154.844,510
Apr 8, 202456.1156.1155.4555.4554.8922,770
Apr 5, 202456.1456.3655.1156.3555.7811,660
Apr 4, 202455.9156.3455.7356.1455.567,370
Apr 3, 202455.6456.3655.5455.9155.349,460
Apr 2, 202455.5556.3555.5555.7355.166,270
Apr 1, 202456.9157.0856.3656.3655.7914,960
Mar 28, 202456.8456.8656.5556.8356.244,510
Mar 27, 202456.7957.0456.6956.9856.404,840
Mar 26, 202456.8957.2056.6556.9556.364,290
Mar 25, 202457.5857.6256.9056.9056.327,700
Mar 22, 202457.9158.0857.0157.2756.694,840
Mar 21, 202458.0758.5257.4357.4356.848,910
Mar 20, 2024 0.33 Dividend
Mar 20, 202457.8658.0756.6658.0757.488,470
Mar 19, 202458.7259.0958.1659.0958.1612,980
Mar 18, 202457.7360.0257.6257.6256.718,250
Mar 15, 202455.6456.8255.6456.5355.6311,880
Mar 14, 202456.0556.0555.4555.7954.9110,010

Related Tickers

DEXP3.SA Dexxos Participações S.A.
8.15
-0.12%
 
CRPG6.SA Tronox Pigmentos do Brasil S.A.
18.51
0.00%
 
CRPG3.SA Tronox Pigmentos do Brasil S.A.
21.15
0.00%
 
CRPG5.SA Tronox Pigmentos do Brasil S.A.
18.68
+0.11%
 
BRKM3.SA Braskem S.A.
11.19
+3.71%
 
KEMIRA.HE Kemira Oyj
21.90
+0.92%
 
BRKM5.SA Braskem S.A.
11.06
+3.56%