UNIPAR ON - Price History
Monthly price history for UNIP3.SA (UNIPAR ON)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$51.36 | R$51.36 |
| April 2024 | R$52.50 | R$52.50 |
| March 2024 | R$56.83 | R$62.51 |
| February 2024 | R$55.75 | R$62.79 |
| January 2024 | R$59.48 | R$67 |
| December 2023 | R$62.49 | R$70.39 |
| November 2023 | R$58.67 | R$67.55 |
| October 2023 | R$57.99 | R$66.76 |
| September 2023 | R$64.03 | R$73.72 |
| August 2023 | R$62.81 | R$72.31 |
| July 2023 | R$65.06 | R$74.90 |
| June 2023 | R$64.81 | R$74.61 |
| May 2023 | R$57.55 | R$66.26 |
| April 2023 | R$54.50 | R$62.75 |
| March 2023 | R$55.94 | R$66.30 |
| February 2023 | R$63.09 | R$74.77 |
| January 2023 | R$65.48 | R$77.61 |
| December 2022 | R$69.15 | R$81.96 |
| November 2022 | R$71.65 | R$84.92 |
| October 2022 | R$74.24 | R$92.69 |
| September 2022 | R$68.70 | R$85.78 |
| August 2022 | R$73.67 | R$91.98 |
| July 2022 | R$61.60 | R$81.40 |
| June 2022 | R$62.88 | R$84.36 |
| May 2022 | R$71.18 | R$95.49 |
| April 2022 | R$68.31 | R$91.64 |
| March 2022 | R$65.36 | R$99.60 |
| February 2022 | R$62.99 | R$96 |
| January 2022 | R$61.02 | R$92.99 |
| December 2021 | R$67.72 | R$103.20 |
| November 2021 | R$58.38 | R$93.90 |
| October 2021 | R$48.25 | R$80.75 |
| September 2021 | R$51.25 | R$85.77 |
| August 2021 | R$58.55 | R$97.99 |
| July 2021 | R$55.82 | R$97 |
| June 2021 | R$59.85 | R$103.99 |
| May 2021 | R$51.78 | R$92.99 |
| April 2021 | R$40.75 | R$73.18 |
| March 2021 | R$34.36 | R$63.77 |
| February 2021 | R$31.45 | R$58.38 |
| January 2021 | R$28.44 | R$52.78 |
| December 2020 | R$26.35 | R$48.90 |
| November 2020 | R$21 | R$38.98 |
| October 2020 | R$18.31 | R$34.80 |
| September 2020 | R$18.15 | R$34.50 |
| August 2020 | R$19.20 | R$36.50 |
| July 2020 | R$16.05 | R$30.51 |
| June 2020 | R$15.76 | R$29.95 |
| May 2020 | R$14.63 | R$27.80 |
| April 2020 | R$15.39 | R$29.25 |
| March 2020 | R$15.04 | R$30 |
| February 2020 | R$15.23 | R$30.37 |
| January 2020 | R$19.41 | R$38.70 |
| December 2019 | R$17.95 | R$35.80 |
| November 2019 | R$15.18 | R$30.28 |
| October 2019 | R$15.09 | R$30.10 |
| September 2019 | R$15.96 | R$31.83 |
| August 2019 | R$15.76 | R$31.42 |
| July 2019 | R$16.86 | R$33.63 |
| June 2019 | R$18 | R$35.90 |
| May 2019 | R$15.65 | R$36.40 |
| April 2019 | R$16.55 | R$38.50 |
| March 2019 | R$16.56 | R$38.90 |
| February 2019 | R$16.81 | R$39.49 |
| January 2019 | R$15.92 | R$37.40 |
| December 2018 | R$15.96 | R$37.50 |
| November 2018 | R$15.31 | R$39.24 |
| October 2018 | R$14.75 | R$37.80 |
| September 2018 | R$12.56 | R$34 |
| August 2018 | R$15 | R$40.60 |
| July 2018 | R$14.28 | R$38.65 |
| June 2018 | R$13.36 | R$36.17 |
| May 2018 | R$15.49 | R$41.94 |
| April 2018 | R$10.69 | R$28.95 |
| March 2018 | R$10.12 | R$29.09 |
| February 2018 | R$10.16 | R$29.19 |
| January 2018 | R$7.74 | R$22.25 |
| December 2017 | R$5.80 | R$16.67 |
| November 2017 | R$5.71 | R$16.40 |
| October 2017 | R$4.52 | R$12.98 |
| September 2017 | R$4.14 | R$11.90 |
| August 2017 | R$3.79 | R$10.89 |
| July 2017 | R$3.48 | R$10.03 |
| June 2017 | R$1.67 | R$10.24 |
| May 2017 | R$1.60 | R$9.82 |
| April 2017 | R$1.28 | R$8.38 |
| March 2017 | R$1.30 | R$8.45 |
| February 2017 | R$1.18 | R$7.70 |
| January 2017 | R$1.11 | R$7.24 |
| December 2016 | R$1.15 | R$7.50 |
| November 2016 | R$1.07 | R$6.99 |
| October 2016 | R$1.09 | R$7.08 |
| September 2016 | R$1.06 | R$6.93 |
| August 2016 | R$1.07 | R$6.96 |
| July 2016 | R$1.20 | R$7.85 |
| June 2016 | R$1.19 | R$7.77 |
| May 2016 | R$1.06 | R$6.90 |
| April 2016 | R$1.02 | R$6.96 |
| March 2016 | R$0.86 | R$6.30 |
| February 2016 | R$0.84 | R$6.14 |
| January 2016 | R$0.77 | R$5.59 |
| December 2015 | R$0.81 | R$5.89 |
| November 2015 | R$0.75 | R$5.50 |
| October 2015 | R$0.75 | R$5.50 |
| September 2015 | R$1.91 | R$4.21 |
| August 2015 | R$0.81 | R$5.90 |
| July 2015 | R$0.82 | R$6 |
| June 2015 | R$0.82 | R$5.95 |
| May 2015 | R$0.74 | R$5.39 |
| April 2015 | R$0.75 | R$5.47 |
| March 2015 | R$0.71 | R$5.56 |
| February 2015 | R$0.74 | R$5.80 |
| January 2015 | R$0.75 | R$5.85 |
| December 2014 | R$0.68 | R$0.53 |
| November 2014 | R$0.68 | R$0.53 |
| October 2014 | R$0.67 | R$0.52 |
| September 2014 | R$0.69 | R$0.54 |
| August 2014 | R$0.69 | R$0.54 |
| July 2014 | R$0.65 | R$0.51 |
| June 2014 | R$0.65 | R$0.51 |
| May 2014 | R$0.65 | R$0.51 |
| April 2014 | R$0.64 | R$0.50 |
| March 2014 | R$0.75 | R$0.59 |
| February 2014 | R$0.76 | R$0.60 |
| January 2014 | R$0.80 | R$0.63 |
| December 2013 | R$0.76 | R$0.60 |
| November 2013 | R$0.75 | R$0.59 |
| October 2013 | R$0.66 | R$0.52 |
| September 2013 | R$0.68 | R$0.53 |
| August 2013 | R$0.64 | R$0.50 |
| July 2013 | R$0.61 | R$0.48 |
| June 2013 | R$0.54 | R$0.42 |
| May 2013 | R$0.64 | R$0.50 |
| April 2013 | R$0.65 | R$0.51 |
| March 2013 | R$0.72 | R$0.57 |
| February 2013 | R$0.65 | R$0.51 |
| January 2013 | R$0.60 | R$0.47 |
| December 2012 | R$0.58 | R$0.46 |
| November 2012 | R$0.65 | R$0.51 |
| October 2012 | R$0.53 | R$0.42 |
| September 2012 | R$0.56 | R$0.44 |
| August 2012 | R$0.47 | R$0.37 |
| July 2012 | R$0.46 | R$0.36 |
| June 2012 | R$0.48 | R$0.38 |
| May 2012 | R$0.48 | R$0.38 |
| April 2012 | R$0.55 | R$0.43 |
| March 2012 | R$0.56 | R$0.44 |
| February 2012 | R$0.55 | R$0.43 |
| January 2012 | R$0.51 | R$0.40 |
| December 2011 | R$0.55 | R$0.43 |
| November 2011 | R$0.50 | R$0.39 |
| October 2011 | R$0.55 | R$0.43 |
| September 2011 | R$0.55 | R$0.43 |
| August 2011 | R$0.57 | R$0.45 |
| July 2011 | R$0.64 | R$0.50 |
| June 2011 | R$0.64 | R$0.50 |
| May 2011 | R$0.65 | R$0.51 |
| April 2011 | R$0.67 | R$0.53 |
| March 2011 | R$0.66 | R$0.52 |
| February 2011 | R$0.71 | R$0.56 |
| January 2011 | R$0.80 | R$0.63 |
| December 2010 | R$0.89 | R$0.70 |
| November 2010 | R$0.85 | R$0.67 |
| October 2010 | R$0.97 | R$0.76 |
| September 2010 | R$0.95 | R$0.75 |
| August 2010 | R$1 | R$0.79 |
| July 2010 | R$0.93 | R$0.73 |
| June 2010 | R$0.98 | R$0.77 |
| May 2010 | R$1.11 | R$0.87 |
| April 2010 | R$1.55 | R$1.22 |
| March 2010 | R$1.63 | R$1.28 |
| February 2010 | R$1.97 | R$1.55 |
| January 2010 | R$2.35 | R$1.85 |
| December 2009 | R$2.80 | R$2.20 |
| November 2009 | R$2.84 | R$2.23 |
| October 2009 | R$3 | R$2.36 |
| September 2009 | R$2.91 | R$2.29 |
| August 2009 | R$2.92 | R$2.30 |
| July 2009 | R$1.78 | R$1.40 |
| June 2009 | R$1.66 | R$1.31 |
| May 2009 | R$1.68 | R$1.32 |
| April 2009 | R$1.33 | R$1.05 |
| March 2009 | R$1.14 | R$0.90 |
| February 2009 | R$1.22 | R$0.96 |
| January 2009 | R$1.20 | R$0.95 |
| December 2008 | R$1.27 | R$1 |
| November 2008 | R$1.14 | R$0.90 |
| October 2008 | R$1.42 | R$1.13 |
| September 2008 | R$1.95 | R$1.56 |
| August 2008 | R$2.50 | R$2 |
| July 2008 | R$2.86 | R$2.29 |
| June 2008 | R$3.10 | R$2.48 |
| May 2008 | R$3.42 | R$2.74 |
| April 2008 | R$2.95 | R$2.36 |
| March 2008 | R$2.87 | R$2.30 |
| February 2008 | R$3.23 | R$2.59 |
| January 2008 | R$3.53 | R$2.83 |
| December 2007 | R$3.70 | R$2.97 |
| November 2007 | R$3.86 | R$3.10 |
| October 2007 | R$4.18 | R$3.35 |
| September 2007 | R$4.50 | R$3.61 |
| August 2007 | R$5.22 | R$4.19 |
| July 2007 | R$4.17 | R$3.35 |
| June 2007 | R$4.36 | R$3.50 |
| May 2007 | R$4.35 | R$3.49 |
| April 2007 | R$4.27 | R$3.43 |
| March 2007 | R$4.36 | R$3.50 |
| February 2007 | R$2.86 | R$2.30 |
| January 2007 | R$2.86 | R$2.30 |
| December 2006 | R$2.68 | R$2.15 |
| November 2006 | R$2.68 | R$2.17 |
| October 2006 | R$2.71 | R$2.20 |
| September 2006 | R$2.47 | R$2.01 |
| August 2006 | R$2.46 | R$2 |
| July 2006 | R$2.26 | R$1.85 |
| June 2006 | R$2.35 | R$1.92 |
| May 2006 | R$2.52 | R$2.06 |
| April 2006 | R$2.48 | R$2.03 |
| March 2006 | R$2.82 | R$2.32 |
| February 2006 | R$3.04 | R$2.50 |
| January 2006 | R$3.09 | R$2.54 |
| December 2005 | R$2.90 | R$2.38 |
| November 2005 | R$2.98 | R$2.46 |
| October 2005 | R$3.02 | R$2.50 |
| September 2005 | R$3.73 | R$3.09 |
| August 2005 | R$3.79 | R$3.14 |
| July 2005 | R$4.11 | R$3.40 |
| June 2005 | R$4.21 | R$3.50 |
| May 2005 | R$4.81 | R$4 |
| April 2005 | R$4.57 | R$3.80 |
| March 2005 | R$5.88 | R$4.90 |
| February 2005 | R$6 | R$5 |
| January 2005 | R$5.29 | R$4.41 |
| December 2004 | R$5.38 | R$4.48 |
| November 2004 | R$4.61 | R$3.90 |
| October 2004 | R$4.48 | R$3.79 |
| September 2004 | R$4.73 | R$4 |
| August 2004 | R$4.06 | R$3.43 |
| July 2004 | R$3.06 | R$2.60 |
| June 2004 | R$2.59 | R$2.20 |
| May 2004 | R$2.63 | R$2.24 |
| April 2004 | R$2.82 | R$2.40 |
| March 2004 | R$3.29 | R$2.80 |
| February 2004 | R$3.29 | R$2.80 |
| January 2004 | R$3.41 | R$2.90 |
| December 2003 | R$2.82 | R$2.40 |
| November 2003 | R$2.35 | R$2 |
| October 2003 | R$2.59 | R$2.20 |
| September 2003 | R$2.23 | R$1.90 |
| August 2003 | R$2.22 | R$1.89 |
| July 2003 | R$2.34 | R$1.99 |
| June 2003 | R$2.33 | R$1.98 |
| May 2003 | R$2.07 | R$1.76 |
| April 2003 | R$1.65 | R$1.40 |
| March 2003 | R$1.60 | R$1.36 |
| February 2003 | R$1.21 | R$1.03 |
| January 2003 | R$1.64 | R$1.39 |
| December 2002 | R$1.61 | R$1.37 |
| November 2002 | R$1.24 | R$1.05 |
| October 2002 | R$1.15 | R$0.98 |
| September 2002 | R$1.07 | R$0.91 |
| August 2002 | R$1.09 | R$0.93 |
| July 2002 | R$1.18 | R$1 |
| June 2002 | R$1.12 | R$0.95 |
| May 2002 | R$1.27 | R$1.08 |
| April 2002 | R$1.41 | R$1.20 |
| March 2002 | R$1.52 | R$1.29 |
| February 2002 | R$1.35 | R$1.15 |
| January 2002 | R$1.35 | R$1.15 |
| December 2001 | R$1.29 | R$1.10 |
| November 2001 | R$1.12 | R$0.95 |
| October 2001 | R$2.48 | R$6.21 |
| September 2001 | R$1.02 | R$0.87 |
| August 2001 | R$1.02 | R$0.87 |
| July 2001 | R$1.02 | R$0.87 |
| June 2001 | R$1.06 | R$0.90 |
| May 2001 | R$1.15 | R$0.98 |
| April 2001 | R$1.22 | R$1.04 |
| March 2001 | R$1.06 | R$1.11 |
| February 2001 | R$1.15 | R$1.20 |
| January 2001 | R$1.15 | R$1.20 |
| December 2000 | R$1.06 | R$1.13 |
| November 2000 | R$1.22 | R$1.30 |
| October 2000 | R$1.40 | R$1.50 |
| September 2000 | R$1.40 | R$1.50 |
| August 2000 | R$1.54 | R$1.65 |
| July 2000 | R$1.40 | R$1.50 |
| June 2000 | R$1.03 | R$1.10 |
| May 2000 | R$0.93 | R$1.39 |
| April 2000 | R$1.08 | R$2.71 |
| March 2000 | R$0.99 | R$1.50 |
| February 2000 | R$0.86 | R$1.30 |
| January 2000 | R$1.11 | R$2.78 |
| December 1999 | R$0.84 | R$1.30 |
| November 1999 | R$0.59 | R$0.93 |
| September 1999 | R$0.33 | R$0.52 |
| August 1999 | R$0.32 | R$0.50 |
| July 1999 | R$0.27 | R$0.43 |
| June 1999 | R$0.28 | R$0.45 |
| March 1999 | R$0.18 | R$0.30 |
| October 1998 | R$0.18 | R$0.30 |
| September 1998 | R$0.18 | R$0.30 |
| August 1998 | R$0.20 | R$0.35 |
| April 1998 | R$0.26 | R$0.45 |
| March 1998 | R$0.24 | R$0.42 |
| December 1997 | R$0.16 | R$0.27 |
| November 1997 | R$0.16 | R$0.28 |
| October 1997 | R$0.23 | R$0.40 |
| September 1997 | R$0.24 | R$0.41 |
| August 1997 | R$0.26 | R$0.45 |
| July 1997 | R$0.26 | R$0.45 |
| June 1997 | R$0.29 | R$0.51 |
| May 1997 | R$0.29 | R$0.50 |
| April 1997 | R$0.23 | R$0.40 |
| March 1997 | R$0.25 | R$0.44 |
| February 1997 | R$0.25 | R$0.43 |
| January 1997 | R$0.25 | R$0.44 |
| December 1996 | R$0.25 | R$0.43 |
| November 1996 | R$0.24 | R$0.41 |
| October 1996 | R$0.24 | R$0.42 |
| September 1996 | R$0.26 | R$0.45 |
| August 1996 | R$0.28 | R$0.49 |
| July 1996 | R$0.32 | R$0.57 |
| June 1996 | R$0.30 | R$0.54 |
| May 1996 | R$0.33 | R$0.59 |
| April 1996 | R$0.42 | R$0.75 |
| February 1996 | R$0.58 | R$1.05 |
| January 1996 | R$0.41 | R$0.75 |
| December 1995 | R$0.37 | R$0.67 |
| November 1995 | R$0.42 | R$0.77 |
| October 1995 | R$0.48 | R$0.87 |
| September 1995 | R$0.65 | R$1.19 |
| August 1995 | R$0.63 | R$1.14 |
| July 1995 | R$0.52 | R$0.95 |
| June 1995 | R$2.03 | R$3.70 |
| May 1995 | R$2.42 | R$4.40 |
| April 1995 | R$2 | R$3.65 |
| March 1995 | R$2 | R$3.65 |
| February 1995 | R$2.14 | R$3.89 |
| January 1995 | R$2.28 | R$4.15 |
| December 1994 | R$1.92 | R$3.50 |
| November 1994 | R$1.92 | R$3.50 |
| October 1994 | R$1.76 | R$3.20 |
| September 1994 | R$1.76 | R$3.20 |
| August 1994 | R$1.98 | R$3.60 |
| July 1994 | R$1.34 | R$2.45 |
| June 1994 | R$1.50 | R$2.73 |
| May 1994 | R$0.78 | R$1.42 |
| April 1994 | R$14.98 | R$27.27 |
| March 1994 | R$13.78 | R$25.09 |
| February 1994 | R$11.18 | R$20.36 |
| January 1994 | R$5.69 | R$10.36 |
| December 1993 | R$3.20 | R$5.82 |
| November 1993 | R$3 | R$5.46 |
| October 1993 | R$2.40 | R$4.36 |
| September 1993 | R$2.04 | R$3.71 |
| August 1993 | R$1.43 | R$2.60 |
| July 1993 | R$1.30 | R$2.36 |
| June 1993 | R$1.28 | R$2.33 |
| May 1993 | R$0.54 | R$0.98 |
| April 1993 | R$0.52 | R$0.95 |
| March 1993 | R$5.39 | R$9.82 |
| February 1993 | R$2.80 | R$5.09 |
| January 1993 | R$2.10 | R$3.82 |
| December 1992 | R$1.70 | R$3.09 |
| November 1992 | R$1 | R$1.82 |
| October 1992 | R$1.20 | R$2.18 |
UNIP3.SA
Price: R$51.36
52 week price:
Dividend Yield: 4.27%
5-year range yield:
Forward Dividend Yield: 10.36%
Payout Ratio: 83.09%
Payout Ratio Range:
Dividend Per Share: 5.39 BRL
Earnings Per Share: 6.49 BRL
P/E Ratio: 8.13
Exchange: SAO
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 6.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%