Unipar Carbocloro SA Pref (UNIP5)

UNIP5
🏛️ Brasilien →
72.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 75.98 75.98 75.98 75.98 0.0M
2022-12-28 76.24 76.24 75.14 75.14 0.0M
2022-12-26 77.60 77.60 77.60 77.60 0.0M
2022-12-22 77.04 77.04 77.01 77.01 0.0M
2022-12-21 75.84 75.84 75.84 75.84 0.0M
2022-12-19 74.60 75.42 74.60 75.42 0.0M
2022-12-16 78.27 78.27 74.58 74.59 0.0M
2022-12-15 77.41 78.68 77.41 77.57 0.0M
2022-12-14 74.38 74.38 74.05 74.22 0.0M
2022-12-13 76.64 76.64 76.64 76.64 0.0M
2022-12-12 77.11 77.11 75.03 75.03 0.0M
2022-12-09 75.43 77.27 75.43 76.65 0.0M
2022-12-07 78.27 78.27 78.27 78.27 0.0M
2022-12-05 79.14 79.14 79.14 79.14 0.0M
2022-12-02 79.97 79.97 79.14 79.14 0.0M
2022-12-01 78.63 79.88 78.63 79.85 0.0M
2022-11-30 80.59 80.70 77.99 77.99 0.0M
2022-11-29 79.21 79.21 78.92 79.21 0.0M
2022-11-28 78.67 78.67 78.67 78.67 0.0M
2022-11-25 84.01 85.11 83.14 83.14 0.0M
2022-11-24 82.32 83.49 82.32 83.49 0.0M
2022-11-23 79.25 80.20 79.25 80.20 0.0M
2022-11-22 80.02 81.80 76.52 78.39 0.0M
2022-11-21 79.25 80.02 77.96 80.02 0.0M
2022-11-18 84.51 84.51 84.51 84.51 0.0M
2022-11-17 86.90 86.90 83.50 83.50 0.0M
2022-11-16 92.60 92.60 86.92 86.92 0.0M
2022-11-14 91.60 92.59 91.60 92.59 0.0M
2022-11-11 89.36 90.74 89.36 90.74 0.0M
2022-11-10 89.36 89.36 89.36 89.36 0.0M
2022-11-08 90.87 91.26 90.17 91.25 0.0M
2022-11-07 90.92 90.92 90.92 90.92 0.0M
2022-11-04 90.92 90.92 90.92 90.92 0.0M
2022-11-03 85.30 91.78 85.30 91.78 0.0M
2022-11-01 87.29 87.29 87.29 87.29 0.0M
2022-10-27 87.32 87.32 87.32 87.32 0.0M
2022-10-25 86.11 86.11 83.67 83.67 0.0M
2022-10-21 84.32 87.72 84.32 87.09 0.0M
2022-10-20 84.08 84.08 84.08 84.08 0.0M
2022-10-19 84.80 85.14 83.67 83.67 0.0M
2022-10-18 82.16 82.16 82.16 82.16 0.0M
2022-10-17 83.29 83.29 83.29 83.29 0.0M
2022-10-13 81.23 81.23 81.23 81.23 0.0M
2022-10-10 80.65 80.65 80.65 80.65 0.0M
2022-10-06 79.69 79.69 79.69 79.69 0.0M
2022-10-03 79.35 79.35 79.35 79.35 0.0M
2022-09-30 78.23 78.23 78.23 78.23 0.0M
2022-09-28 78.13 78.22 78.13 78.22 0.0M
2022-09-23 76.36 79.14 76.36 79.14 0.0M
2022-09-22 79.71 79.71 79.71 79.71 0.0M
2022-09-21 78.80 78.80 78.80 78.80 0.0M
2022-09-19 77.97 78.71 77.97 78.71 0.0M
2022-09-16 77.97 77.98 76.95 77.98 0.0M
2022-09-15 75.95 77.97 75.95 77.97 0.0M
2022-09-14 76.41 76.41 76.41 76.41 0.0M
2022-09-13 78.41 78.41 76.37 76.37 0.0M
2022-09-12 80.40 80.42 79.61 79.61 0.0M
2022-09-09 80.42 80.42 78.84 78.84 0.0M
2022-09-06 81.22 81.23 79.61 79.61 0.0M
2022-09-05 81.23 81.23 79.61 79.61 0.0M
2022-09-02 82.04 82.04 81.23 81.23 0.0M
2022-09-01 81.23 81.23 79.28 81.23 0.0M
2022-08-31 81.15 81.15 80.28 80.28 0.0M
2022-08-30 78.45 78.45 78.44 78.44 0.0M
2022-08-29 78.79 78.88 78.79 78.88 0.0M
2022-08-25 79.61 79.61 77.35 77.35 0.0M
2022-08-24 79.35 79.61 79.35 79.61 0.0M
2022-08-23 79.36 79.36 79.36 79.36 0.0M
2022-08-22 77.17 79.49 77.15 79.36 0.0M
2022-08-19 78.73 78.76 78.73 78.76 0.0M
2022-08-18 77.16 78.77 77.16 78.77 0.0M
2022-08-16 75.39 75.55 75.39 75.52 0.0M
2022-08-15 74.01 75.56 73.32 75.39 0.0M
2022-08-12 69.39 75.02 69.39 74.62 0.0M
2022-08-11 68.58 68.58 67.81 67.81 0.0M
2022-08-10 67.42 67.42 66.69 66.69 0.0M
2022-08-09 64.76 64.76 64.76 64.76 0.0M
2022-08-08 65.93 65.93 65.92 65.92 0.0M
2022-08-05 65.53 65.53 65.15 65.53 0.0M
2022-08-03 66.30 66.30 65.56 65.56 0.0M
2022-08-01 64.77 64.77 64.15 64.77 0.0M
2022-07-29 67.62 67.62 64.76 64.76 0.0M
2022-07-27 68.23 68.23 68.23 68.23 0.0M
2022-07-22 68.42 68.43 68.42 68.43 0.0M
2022-07-21 65.77 65.77 65.77 65.77 0.0M
2022-07-20 64.50 67.66 64.50 64.83 0.0M
2022-07-19 67.67 67.67 67.65 67.65 0.0M
2022-07-18 63.72 63.72 62.35 62.35 0.0M
2022-07-15 64.65 64.65 64.65 64.65 0.0M
2022-07-14 65.39 65.39 65.31 65.31 0.0M
2022-07-13 67.67 67.67 67.67 67.67 0.0M
2022-07-11 68.43 68.43 68.43 68.43 0.0M
2022-07-08 68.43 68.43 68.43 68.43 0.0M
2022-07-07 67.61 67.61 67.61 67.61 0.0M
2022-07-05 68.44 68.44 68.43 68.43 0.0M
2022-07-04 71.39 71.39 71.01 71.01 0.0M
2022-07-01 71.39 71.39 71.39 71.39 0.0M
2022-06-29 72.61 72.61 71.17 71.17 0.0M
2022-06-28 72.31 72.31 72.31 72.31 0.0M
2022-06-27 71.47 71.47 70.82 70.82 0.0M
2022-06-24 71.46 71.46 71.46 71.46 0.0M
2022-06-23 72.91 72.91 72.91 72.91 0.0M
2022-06-20 72.22 72.22 67.68 67.68 0.0M
2022-06-17 72.22 72.22 72.22 72.22 0.0M
2022-06-06 75.36 75.36 75.36 75.36 0.0M
2022-06-03 77.47 77.47 77.47 77.47 0.0M
2022-06-01 78.24 78.24 78.24 78.24 0.0M
2022-05-26 84.05 84.05 82.81 82.81 0.0M
2022-05-23 86.55 86.56 82.20 82.81 0.0M
2022-05-20 85.64 85.64 85.64 85.64 0.0M
2022-05-17 85.64 85.64 85.64 85.64 0.0M
2022-05-16 83.26 83.63 83.26 83.63 0.0M
2022-05-13 81.43 81.84 81.43 81.84 0.0M
2022-05-11 79.63 79.63 79.63 79.63 0.0M
2022-05-05 79.64 79.64 79.64 79.64 0.0M
2022-05-04 81.96 83.80 81.96 83.80 0.0M
2022-05-03 81.13 81.96 80.31 81.96 0.0M
2022-05-02 78.62 81.00 78.62 81.00 0.0M
2022-04-29 78.70 78.70 78.62 78.62 0.0M
2022-04-27 77.19 77.19 77.19 77.19 0.0M
2022-04-26 77.15 77.15 77.15 77.15 0.0M
2022-04-25 72.79 77.78 72.79 76.94 0.0M
2022-04-19 75.29 75.29 75.29 75.29 0.0M
2022-04-06 75.29 75.29 75.29 75.29 0.0M
2022-04-05 73.79 73.79 73.79 73.79 0.0M
2022-03-30 76.37 76.37 74.53 74.53 0.0M
2022-03-25 76.37 76.37 76.37 76.37 0.0M
2022-03-23 76.16 78.73 75.28 77.85 0.0M
2022-03-21 78.95 78.95 78.95 78.95 0.0M
2022-03-18 78.95 78.95 78.95 78.95 0.0M
2022-03-17 78.95 78.95 78.95 78.95 0.0M
2022-03-16 74.39 76.00 74.39 76.00 0.0M
2022-03-15 69.36 74.90 69.36 74.39 0.0M
2022-03-08 69.47 69.47 69.46 69.46 0.0M
2022-03-04 72.46 72.46 72.46 72.46 0.0M
2022-03-03 72.02 73.41 72.02 73.05 0.0M
2022-03-02 71.15 71.15 68.92 68.92 0.0M
2022-02-25 67.93 68.40 67.58 68.40 0.0M
2022-02-24 67.15 70.83 67.15 70.83 0.0M
2022-02-23 71.21 71.21 71.21 71.21 0.0M
2022-02-22 67.83 72.98 67.83 70.10 0.0M
2022-02-17 99.70 99.70 99.70 99.70 0.0M
2022-02-15 100.39 100.39 100.39 100.39 0.0M
2022-02-11 100.50 100.50 100.50 100.50 0.0M
2022-02-10 94.22 100.50 94.22 100.50 0.0M
2022-02-09 94.33 97.20 94.33 97.20 0.0M
2022-02-07 99.97 100.49 94.12 100.07 0.0M
2022-02-04 96.66 96.66 96.65 96.65 0.0M
2022-02-01 96.87 96.90 96.87 96.90 0.0M
2022-01-28 95.20 95.20 95.20 95.20 0.0M
2022-01-27 90.66 90.66 90.66 90.66 0.0M
2022-01-26 93.50 93.50 91.29 91.29 0.0M
2022-01-24 91.07 91.07 91.07 91.07 0.0M
2022-01-19 91.07 91.07 91.07 91.07 0.0M
2022-01-17 93.00 93.00 92.90 92.90 0.0M
2022-01-14 92.81 92.81 92.81 92.81 0.0M
2022-01-13 96.90 96.90 96.01 96.90 0.0M
2022-01-12 92.02 92.02 92.02 92.02 0.0M
2022-01-10 97.77 97.77 97.77 97.77 0.0M
2022-01-06 98.01 98.01 94.50 94.50 0.0M
2022-01-05 101.76 101.76 98.01 98.01 0.0M
2022-01-04 101.76 101.76 101.76 101.76 0.0M