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

Unipar Carbocloro S.A. (UNIP6.SA)

Compare
53.50
+6.31
+(13.37%)
At close: March 14 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202549.9054.2049.2053.5053.50712,800
Mar 13, 202546.1147.1945.5647.1947.19135,100
Mar 12, 202547.0347.2946.2446.2546.2577,000
Mar 11, 202547.2047.3046.3946.5646.56114,800
Mar 10, 202547.3647.4846.5147.2847.2896,400
Mar 7, 202546.8147.8546.5147.1847.18139,600
Mar 6, 202546.4947.7146.1147.0247.02102,600
Mar 5, 202545.4746.7445.4746.2246.2299,400
Feb 28, 202546.1746.6945.4745.4745.47163,200
Feb 27, 202546.3746.7646.0146.1746.17103,600
Feb 26, 202547.2047.6946.1546.3846.3882,900
Feb 25, 202546.9447.6446.6847.2047.2099,200
Feb 24, 202548.5048.7346.6346.9346.93240,600
Feb 21, 202548.3348.6947.6948.3948.39151,600
Feb 20, 202548.0748.7047.5448.1948.19128,300
Feb 19, 202548.0548.5047.4248.1348.1382,200
Feb 18, 202548.5248.8647.8048.1448.14112,700
Feb 17, 202547.7548.6047.7548.4648.46100,600
Feb 14, 202547.4248.4747.4247.9947.9970,800
Feb 13, 202547.4747.7246.9547.4147.4163,900
Feb 12, 202547.3347.4846.8047.2547.2595,000
Feb 11, 202547.6048.2947.0747.4947.4994,100
Feb 10, 202547.7048.6646.8847.2647.26116,600
Feb 7, 202548.2448.6247.3247.5947.5988,700
Feb 6, 202548.5348.6747.7948.2448.2487,300
Feb 5, 202548.8048.8047.4048.1048.10108,100
Feb 4, 202547.3048.9946.8748.7748.77139,200
Feb 3, 202549.0449.1747.0147.3047.30170,500
Jan 31, 202549.3549.8849.0049.0449.0498,800
Jan 30, 202548.4550.0348.2849.3549.35136,600
Jan 29, 202548.4848.5948.0248.3848.3885,900
Jan 28, 202549.2849.3847.9448.3948.39102,100
Jan 27, 202547.9949.3447.1749.2849.28158,800
Jan 24, 202547.7447.9747.2847.6047.6077,000
Jan 23, 202547.1447.6746.3347.4847.48110,300
Jan 22, 202547.1847.4246.3947.1547.15106,100
Jan 21, 202546.2447.2846.0047.2247.2292,200
Jan 20, 202545.5246.4945.0045.9645.96103,100
Jan 17, 202545.5845.7945.1045.5245.5280,900
Jan 16, 202546.4046.6545.5845.5845.58109,400
Jan 15, 202545.4446.9545.0246.4046.40160,600
Jan 14, 202544.5645.2744.4245.2745.2795,600
Jan 13, 202544.8045.4944.4844.4844.48117,400
Jan 10, 202545.7145.7744.4444.8044.80149,200
Jan 9, 202545.3646.1345.3645.7145.7155,500
Jan 8, 202545.6246.2445.3645.3645.3682,400
Jan 7, 202546.6046.7945.6345.6345.63110,500
Jan 6, 202544.9646.4644.9546.0746.07111,700
Jan 3, 202546.0046.1744.9144.9944.99208,400
Jan 2, 202548.0148.0146.0046.0046.00203,300
Dec 30, 202446.8448.4246.8447.7847.78167,300
Dec 27, 202446.7147.4546.6047.3847.38107,900
Dec 26, 202447.1847.7546.5047.1347.13103,600
Dec 23, 202446.4847.5046.4047.1847.18123,900
Dec 20, 202446.3548.1346.1546.6546.65213,000
Dec 19, 202445.9946.5745.1846.2046.20224,300
Dec 18, 202446.9047.0045.4946.0046.00275,500
Dec 17, 202447.8848.0346.6546.9546.95185,700
Dec 16, 202449.2349.6447.5847.8247.82206,900
Dec 13, 202450.2450.8248.7549.2449.24161,200
Dec 12, 202451.3551.5449.5550.4150.41128,800
Dec 11, 202450.6151.8050.3451.4751.47127,400
Dec 10, 202449.3051.0049.3050.2350.23141,100
Dec 9, 202450.1050.4748.8849.0049.00210,400
Dec 6, 202451.3052.1449.6249.6249.62136,900
Dec 5, 202451.5052.4151.2151.7251.72119,400
Dec 4, 202449.6552.2749.6551.6051.60167,100
Dec 3, 202452.0352.8249.2150.0050.00273,700
Dec 2, 202452.2052.3851.1952.3352.33192,800
Nov 29, 202449.7652.2348.8752.0052.00263,500
Nov 28, 202449.5849.7548.5049.3549.35156,900
Nov 27, 202449.3950.2648.6249.5849.58187,500
Nov 26, 202451.2051.5949.4549.4549.45238,400
Nov 25, 202451.2052.4251.2051.2051.20201,000
Nov 22, 202449.4551.4048.7151.1351.13197,400
Nov 21, 2024 2.16 Dividend
Nov 21, 202449.7750.4948.9649.4949.49376,300
Nov 19, 202452.8153.9952.5053.5751.41440,800
Nov 18, 202448.9553.4448.9552.7850.65455,500
Nov 14, 202448.6651.3448.1748.7146.74477,600
Nov 13, 202445.2847.1445.0346.9045.01235,900
Nov 12, 202445.2246.1444.3845.7643.91336,600
Nov 11, 202444.4946.2344.2445.3243.49210,000
Nov 8, 202445.0245.8144.3544.5042.70229,700
Nov 7, 202447.6948.4545.0245.0243.20194,100
Nov 6, 202446.6147.8945.7547.8945.96176,900
Nov 5, 202445.8546.2745.3546.1544.2992,200
Nov 4, 202444.1445.9944.1045.5943.75155,300
Nov 1, 202444.8044.8343.6344.1442.36204,800
Oct 31, 202445.2045.5244.5044.7042.89268,700
Oct 30, 202445.2246.2045.1345.1543.33147,900
Oct 29, 202445.5145.9445.1545.1543.33111,700
Oct 28, 202446.0346.2545.5045.5043.66123,100
Oct 25, 202445.1146.2445.1146.0244.1697,800
Oct 24, 202445.1945.7844.9345.2843.45147,600
Oct 23, 202445.6145.8445.2045.2543.42141,600
Oct 22, 202446.2546.6445.6245.6243.78113,000
Oct 21, 202446.1246.5045.9246.2944.4288,000
Oct 18, 202445.7746.7045.7545.7543.90115,200
Oct 17, 202445.9946.7345.5346.3944.52141,900
Oct 16, 202446.0846.4645.8146.0944.23113,100
Oct 15, 202446.6947.2146.1146.2944.4293,700
Oct 14, 202446.5747.0046.1046.7044.81114,700
Oct 11, 202446.4046.5845.8546.5844.70110,100
Oct 10, 202446.0046.3945.4246.3944.52199,600
Oct 9, 202446.2746.2745.8045.8443.9983,600
Oct 8, 202446.4346.4945.8746.2844.41150,900
Oct 7, 202446.5647.0246.1946.4844.6091,300
Oct 4, 202446.5046.8646.0046.5644.68147,100
Oct 3, 202445.8346.4345.4346.4044.53145,400
Oct 2, 202446.0046.7245.6245.8343.98184,300
Oct 1, 202446.6946.6945.4345.6743.82433,000
Sep 30, 202447.5248.0246.5246.6344.75236,900
Sep 27, 202447.6848.1247.2747.5045.58173,300
Sep 26, 202447.2147.9747.1147.6845.75146,100
Sep 25, 202448.2048.4246.9446.9745.07133,600
Sep 24, 202447.8449.1247.6348.2046.25209,000
Sep 23, 202448.2548.2547.1647.5645.64178,800
Sep 20, 202448.6848.7747.4047.8645.93260,700
Sep 19, 202448.8349.5248.5548.7246.75216,800
Sep 18, 202448.2449.3848.0848.4546.49133,700
Sep 17, 202448.7448.8147.9548.2746.32141,900
Sep 16, 202448.3648.7747.8448.7446.77129,400
Sep 13, 202447.2448.2547.0048.2146.26261,300
Sep 12, 202447.3247.6846.6946.6944.80180,400
Sep 11, 202447.5048.0147.3247.4245.50123,200
Sep 10, 202447.8947.8946.9047.4645.54193,600
Sep 9, 202448.2948.2947.5947.7345.80136,700
Sep 6, 202448.5048.8747.9047.9145.97147,100
Sep 5, 202449.3549.5648.2048.4146.45159,400
Sep 4, 202447.8649.1147.8649.1047.12193,400
Sep 3, 202448.1348.7247.7247.8545.92172,600
Sep 2, 202447.9448.4047.4248.1346.19201,300
Aug 30, 202447.7547.7647.1047.2845.37399,000
Aug 29, 202448.4248.5047.5847.5845.66244,900
Aug 28, 202448.7448.7448.2548.3546.40175,800
Aug 27, 202448.6048.9548.4048.6546.68188,000
Aug 26, 202449.5949.6148.6148.6446.67237,500
Aug 23, 202448.5749.6748.5049.2647.27186,200
Aug 22, 202449.6049.6348.4548.5046.54174,500
Aug 21, 202450.0050.7148.9949.3647.37243,200
Aug 20, 202450.0650.2549.5149.8647.85112,400
Aug 19, 202448.6550.1548.5649.8547.84142,400
Aug 16, 202449.6549.9848.2248.5346.57246,800
Aug 15, 202449.4949.9349.0249.6547.64165,700
Aug 14, 202449.7250.0448.9549.0647.08239,100
Aug 13, 202449.8050.4949.5749.7247.71163,200
Aug 12, 202450.0050.9149.7449.9947.97273,900
Aug 9, 202450.2451.0049.1050.0047.98398,400
Aug 8, 202450.2051.1750.1550.8448.79134,300
Aug 7, 202450.5851.7350.0050.5048.46412,000
Aug 6, 202450.6651.6150.4350.5848.54145,400
Aug 5, 202450.0051.1048.8550.6548.60242,500
Aug 2, 202450.8152.0050.5851.2249.15186,300
Aug 1, 202452.1053.0050.3650.8248.77344,800
Jul 31, 202450.3052.4250.2152.0949.99209,800
Jul 30, 202450.5550.5549.7050.1548.12213,400
Jul 29, 202450.6550.6549.9550.3148.28140,300
Jul 26, 202450.3550.7050.1250.2548.22351,000
Jul 25, 202450.9051.0050.2450.2948.26166,400
Jul 24, 202451.5051.9150.8551.1649.09134,200
Jul 23, 202452.3152.5551.4551.5049.42168,700
Jul 22, 202451.0052.6950.9452.3450.23202,800
Jul 19, 202450.6651.2650.1651.0649.0073,100
Jul 18, 202451.6651.7950.0450.4448.40434,600
Jul 17, 202451.8052.0851.4451.8149.7288,600
Jul 16, 202452.0052.1451.3751.3849.30110,800
Jul 15, 202451.8952.4951.6252.0749.97135,300
Jul 12, 202451.5251.8951.0151.8949.7987,400
Jul 11, 202451.5452.3051.3551.3949.31122,500
Jul 10, 202452.2152.8051.5151.5549.47131,900
Jul 9, 202451.9952.7051.5152.1350.02173,300
Jul 8, 202452.2852.6951.2652.1450.03166,500
Jul 5, 202452.3752.5250.7952.2950.18158,500
Jul 4, 202450.5152.7950.5152.3750.25228,500
Jul 3, 202448.7050.4148.7050.4148.37149,900
Jul 2, 202448.6549.1348.4448.6946.7290,600
Jul 1, 202448.8349.2347.9448.6546.68138,800
Jun 28, 202449.1049.8248.7248.7946.82179,000
Jun 27, 202447.8149.1147.8149.1047.12136,500
Jun 26, 202448.3148.3147.5047.9846.04126,600
Jun 25, 202448.3148.9848.1448.2746.3294,000
Jun 24, 202448.7249.4448.3948.3946.43166,100
Jun 21, 202447.7549.0047.7548.3046.35312,400
Jun 20, 202448.5049.1247.8848.1946.24169,400
Jun 19, 202448.7648.7947.7548.5046.54142,900
Jun 18, 202449.1049.6348.7548.7546.78103,300
Jun 17, 202448.6349.4148.0049.0047.02142,800
Jun 14, 202448.3549.1248.1548.6346.67110,800
Jun 13, 202447.8148.4947.7648.3046.3580,600
Jun 12, 202449.5049.9347.7547.7545.82176,100
Jun 11, 202447.3049.5147.3049.1247.14182,900
Jun 10, 202447.6848.0046.9647.0745.17195,500
Jun 7, 202448.1148.2247.5747.6845.75120,700
Jun 6, 202447.9748.4747.8248.0846.14130,000
Jun 5, 202448.9149.0047.6847.8945.96180,600
Jun 4, 202448.8449.1848.5048.7946.82174,100
Jun 3, 202449.9851.0048.6148.8146.84386,300
May 31, 202450.1450.4449.7050.0147.99289,400
May 29, 202450.9850.9850.0150.1448.1198,700
May 28, 202450.8051.0750.1850.4148.37179,800
May 27, 202451.0851.0850.4450.8048.7580,000
May 24, 202451.1551.1650.5050.5048.46114,400
May 23, 202450.4350.9249.9350.6948.64204,300
May 22, 202450.5850.6850.0050.3048.27161,200
May 21, 202451.0051.3150.5050.6048.56170,800
May 20, 202451.0051.1850.6450.8248.77157,300
May 17, 202451.1051.3150.4650.8848.82168,700
May 16, 202451.5151.7350.5550.9448.88194,100
May 15, 202451.5052.0451.3051.3049.23165,100
May 14, 202452.3852.4951.5751.7549.66187,900
May 13, 202452.1652.8451.8052.3150.20200,800
May 10, 202453.1254.1051.9452.0049.90303,500
May 9, 202454.0054.1252.9054.0051.82166,100
May 8, 202454.0954.2053.5053.8451.66110,900
May 7, 202454.3654.8653.5653.6251.45161,800
May 6, 202453.9954.8153.9154.1651.97186,400
May 3, 202453.6154.5253.4753.9851.80287,400
May 2, 202452.8053.4552.7353.3651.20203,700
Apr 30, 202453.4153.5252.4652.7950.66323,400
Apr 29, 202453.4153.9853.1253.5851.42224,900
Apr 26, 202453.2154.4953.2153.3051.15191,400
Apr 25, 202453.5554.0852.8653.2051.05211,600
Apr 24, 202454.4354.6753.5553.9251.74297,000
Apr 23, 202455.7355.7754.2954.3952.19189,200
Apr 22, 202457.1357.2255.3655.6053.35292,800
Apr 19, 2024 11:10 Stock Splits
Apr 19, 202455.5058.6655.2656.3554.07379,400
Apr 18, 202455.8955.9354.9154.9652.74241,010
Apr 17, 202456.7556.7555.6455.7153.46149,490
Apr 16, 202456.5656.5855.7655.8253.56215,490
Apr 15, 202457.4657.5556.4256.5554.27238,150
Apr 12, 202458.5858.9157.0957.3555.03346,940
Apr 11, 202459.0059.0058.3558.4656.10163,680
Apr 10, 202459.6659.6658.5358.9256.54269,280
Apr 9, 202459.8160.2859.3359.5057.10206,470
Apr 8, 202459.3559.8358.9359.3356.93154,990
Apr 5, 202460.5060.8759.0159.2656.87133,650
Apr 4, 202459.8560.5559.2360.5058.06194,700
Apr 3, 202459.3759.9558.7459.2556.86166,870
Apr 2, 202460.1860.4458.9959.3756.97231,440
Apr 1, 202460.6961.2360.1060.1457.71184,030
Mar 28, 202461.5561.8160.5560.6258.17189,310
Mar 27, 202460.7561.5860.4061.5559.06154,110
Mar 26, 202460.2161.0760.0960.6058.15104,170
Mar 25, 202461.4861.4860.1860.1857.75106,260
Mar 22, 202461.1961.6660.9461.5059.02123,530
Mar 21, 202462.3262.4961.1461.1458.67145,970
Mar 20, 2024 0.98 Dividend
Mar 20, 202461.8362.7160.4662.2359.71213,730
Mar 19, 202462.0963.6462.0963.6460.12350,240
Mar 18, 202461.1863.2561.1862.0958.66266,640
Mar 15, 202459.4561.8658.1560.9457.571,639,110
Mar 14, 202460.8560.8558.8759.3756.09336,490

Related Tickers

BRKM5.SA Braskem S.A.
11.06
+3.56%
 
CRPG5.SA Tronox Pigmentos do Brasil S.A.
18.68
+0.11%
 
CRPG6.SA Tronox Pigmentos do Brasil S.A.
18.51
0.00%
 
DEXP3.SA Dexxos Participações S.A.
8.15
-0.12%
 
BRKM3.SA Braskem S.A.
11.19
+3.71%
 
BASFY BASF SE
14.36
+3.01%
 
MEOH Methanex Corporation
37.72
+2.56%
 
HUN Huntsman Corporation
17.28
+3.60%