B3 · UNIP5 · stock
Unipar Carbocloro S.A. (UNIP5) stock price history
Every B3 trading session of Unipar Carbocloro S.A. from Jan 2, 2008 to Sep 28, 2026: 4,656 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNIP5 adjusted close, 2008 to 2026
- R$72.55
- All time high, 2022
- R$71.33
- 52 week high, R$53.80 low
- 4,656
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
UNIP5 key facts
- Unipar Carbocloro S.A. (UNIP5) closed at R$57.06 on Sep 28, 2026 on B3.
- UNIP5's all time high close is R$72.55, set on Nov 14, 2022; its all time low close is R$0.7457 on Jul 3, 2012.
- UNIP5's 52 week range is R$53.80 to R$71.33.
- UNIP5 returned -12.9% over the year to Sep 28, 2026 and +51.2% over five years.
- Over ten years UNIP5 returned +3,972%, +44.9% a year compounded.
- UNIP5's deepest drawdown was -86.1% from Jan 14, 2008 to Jul 3, 2012.
- DataCedar holds 4,656 daily sessions of UNIP5 history from Jan 2, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNIP5 price chart, 2008 to 2026
UNIP5 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -5.7% |
| 6 months | -4.9% |
| Year to date | -8.0% |
| 1 year | -12.9% |
| 3 years | -1.5% |
| 5 years | +51.2% |
| 10 years | +3,972% |
| Since Jan 2, 2008 | +1,224% |
| Compound annual growth, 18.7 years | +14.8% |
UNIP5 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$72.55 on Nov 14, 2022
- All time low close
- R$0.7457 on Jul 3, 2012
- 52 week high
- R$71.33 on Feb 27, 2026
- 52 week low
- R$53.80 on Dec 2, 2025
- Deepest drawdown
- -86.1% from Jan 14, 2008 to Jul 3, 2012, recovered Jan 3, 2018
- Best single session
- +55.0% on Jan 17, 2012
- Worst single session
- -30.9% on Mar 21, 2012
- Volatility, 1 year annualised
- 41.4%
- Sessions closing higher, 1 year
- 21%
- Growth of 1 since 2008
- 13.2×
- Best calendar year
- 2017, +213%
- Worst calendar year
- 2011, -66%
UNIP5 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 2, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$62.00 | R$71.33 | R$57.01 | R$57.06 | -8.0% | 32.7K | 185 |
| 2025 | R$39.70 | R$70.98 | R$37.97 | R$62.00 | +55.3% | 109.5K | 250 |
| 2024 | R$54.52 | R$55.78 | R$36.20 | R$39.93 | -27.5% | 134.3K | 251 |
| 2023 | R$61.42 | R$63.14 | R$47.89 | R$55.09 | -11.9% | 58.5K | 248 |
| 2022 | R$54.09 | R$72.56 | R$47.65 | R$62.54 | +15.6% | 99.6K | 250 |
| 2021 | R$21.45 | R$54.14 | R$21.45 | R$54.09 | +148.8% | 277.3K | 247 |
| 2020 | R$15.25 | R$21.74 | R$8.28 | R$21.74 | +42.5% | 447.6K | 248 |
| 2019 | R$13.54 | R$16.55 | R$11.39 | R$15.26 | +12.9% | 374.3K | 248 |
| 2018 | R$4.80 | R$15.75 | R$4.80 | R$13.52 | +169.4% | 850.5K | 246 |
| 2017 | R$1.60 | R$5.37 | R$1.37 | R$5.02 | +212.9% | 888K | 254 |
| 2016 | R$1.01 | R$1.60 | R$0.9002 | R$1.60 | +55.5% | 707.2K | 249 |
| 2015 | R$1.00 | R$1.11 | R$0.8312 | R$1.03 | +1.0% | 512.3K | 246 |
| 2014 | R$1.04 | R$1.51 | R$0.8659 | R$1.02 | -5.1% | 1.9M | 248 |
| 2013 | R$0.7934 | R$1.59 | R$0.7934 | R$1.08 | +38.3% | 3.1M | 248 |
| 2012 | R$0.9694 | R$1.49 | R$0.7457 | R$0.7785 | -19.7% | 92.8K | 245 |
| 2011 | R$2.83 | R$2.83 | R$0.9097 | R$0.9694 | -65.8% | 56.5K | 249 |
| 2010 | R$2.98 | R$3.73 | R$1.64 | R$2.83 | -5.0% | 140.9K | 247 |
| 2009 | R$3.58 | R$3.58 | R$2.91 | R$2.98 | -16.7% | 214 | 248 |
| 2008 | R$4.31 | R$5.35 | R$2.83 | R$3.58 | n/a | 15.5K | 249 |
UNIP5 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$57.06 | -1.6% |
| August 2026 | R$58.00 | -7.4% |
| July 2026 | R$62.66 | +3.6% |
| June 2026 | R$60.51 | +0.6% |
| May 2026 | R$60.16 | -0.3% |
| April 2026 | R$60.33 | +1.0% |
| March 2026 | R$59.75 | -14.7% |
| February 2026 | R$70.04 | +11.2% |
| January 2026 | R$63.00 | +1.6% |
| December 2025 | R$62.00 | +9.0% |
| November 2025 | R$56.87 | -10.9% |
| October 2025 | R$63.82 | -2.6% |
About the UNIP5 data
Daily bars. 4,656 sessions from Jan 2, 2008 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNIP5/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- UGPA3 Ultrapar Participações S.A.
- ULEV34 Unilever PLC
- UNHH34 UnitedHealth Group Incorporated
- UNIP3 Unipar Carbocloro S.A.
- UNIP6 Unipar Carbocloro S.A.
- UPAC34 Union Pacific Corporation
- UPSS34 United Parcel Service, Inc.
- URHF11 Urca Hedge Fund Estrategia Imobiliaria Fundo De Investimento Imobiliario – Responsabilidade Ltd.
Common questions
UNIP5 share price history
