UNIPAR ON N1 (UNIP3)

UNIP3
🏛️ Brasilien →
62.00
Letzte Aktualisierung: 2025-09-29
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
2021-12-30 85.39 85.62 82.61 85.39 0.1M
2021-12-29 81.45 84.54 81.45 84.54 0.1M
2021-12-28 79.94 81.25 79.93 81.10 0.1M
2021-12-27 79.39 80.09 78.76 80.09 0.0M
2021-12-23 77.13 79.34 76.23 79.04 0.0M
2021-12-22 78.79 79.43 75.50 77.10 0.0M
2021-12-21 82.19 82.19 74.92 78.79 0.1M
2021-12-20 79.81 81.40 77.92 81.40 0.0M
2021-12-17 79.02 80.44 78.98 80.12 0.1M
2021-12-16 78.07 79.01 76.94 78.34 0.1M
2021-12-15 77.02 77.53 76.06 77.45 0.0M
2021-12-14 78.15 78.15 75.79 77.05 0.1M
2021-12-13 77.82 78.24 76.38 77.07 0.0M
2021-12-10 75.87 77.76 75.87 77.05 0.0M
2021-12-09 75.87 77.04 75.54 75.85 0.0M
2021-12-08 78.24 79.73 76.13 77.30 0.1M
2021-12-07 77.14 77.83 76.73 77.83 0.0M
2021-12-06 75.07 75.79 73.49 75.57 0.0M
2021-12-03 74.32 75.53 72.74 74.28 0.0M
2021-12-02 73.71 74.38 73.10 74.12 0.0M
2021-12-01 74.29 75.84 72.71 73.61 0.0M
2021-11-30 73.50 74.27 70.33 74.21 0.1M
2021-11-29 73.48 74.90 72.90 73.88 0.0M
2021-11-26 71.95 73.48 70.17 73.48 0.0M
2021-11-25 74.64 74.67 71.36 73.73 0.0M
2021-11-24 75.03 75.11 71.77 73.49 0.1M
2021-11-23 74.23 77.04 73.53 75.00 0.1M
2021-11-22 72.14 74.67 70.63 73.49 0.1M
2021-11-19 67.84 72.14 66.81 72.14 0.1M
2021-11-18 71.12 71.12 66.86 68.11 0.1M
2021-11-17 71.34 72.21 68.95 70.35 0.1M
2021-11-16 71.20 71.32 68.83 71.03 0.1M
2021-11-12 67.90 71.24 67.59 70.50 0.2M
2021-11-11 64.33 66.90 64.30 66.90 0.0M
2021-11-10 64.20 64.95 61.18 64.22 0.1M
2021-11-09 61.13 64.21 61.09 64.21 0.1M
2021-11-08 61.35 62.42 60.31 62.09 0.0M
2021-11-05 59.54 62.49 58.34 61.37 0.0M
2021-11-04 60.91 60.93 58.97 59.64 0.0M
2021-11-03 60.44 61.06 57.71 60.74 0.0M
2021-11-01 60.51 63.32 59.73 61.92 0.0M
2021-10-29 61.35 62.13 60.01 61.74 0.0M
2021-10-28 61.95 62.46 59.37 62.46 0.1M
2021-10-27 66.76 67.29 61.17 62.70 0.1M
2021-10-26 66.52 68.03 65.61 66.55 0.1M
2021-10-25 62.72 67.10 62.72 66.58 0.1M
2021-10-22 64.83 64.83 60.92 61.94 0.1M
2021-10-21 64.96 64.99 61.36 64.22 0.1M
2021-10-20 65.94 65.94 64.06 65.15 0.1M
2021-10-19 68.08 68.08 64.20 65.55 0.1M
2021-10-18 64.07 68.80 63.50 67.67 0.1M
2021-10-15 65.34 66.41 64.56 65.38 0.1M
2021-10-14 65.73 66.44 63.68 64.60 0.0M
2021-10-13 61.65 66.49 59.67 65.45 0.1M
2021-10-11 64.20 64.20 61.57 62.49 0.0M
2021-10-08 62.89 63.99 61.69 63.85 0.1M
2021-10-07 62.69 63.50 61.17 62.29 0.0M
2021-10-06 63.40 63.40 60.67 63.38 0.0M
2021-10-05 64.46 64.46 62.01 63.01 0.0M
2021-10-04 65.54 65.54 62.01 63.50 0.0M
2021-10-01 64.93 65.76 63.47 65.61 0.0M
2021-09-30 65.77 66.03 64.21 65.58 0.0M
2021-09-29 64.99 66.13 64.60 65.82 0.0M
2021-09-28 66.13 66.60 62.98 64.12 0.0M
2021-09-27 65.03 66.52 64.99 66.52 0.0M
2021-09-24 65.95 66.29 62.70 65.76 0.0M
2021-09-23 64.41 65.91 62.67 65.91 0.0M
2021-09-22 65.25 65.71 63.63 65.16 0.0M
2021-09-21 67.39 68.82 62.71 65.14 0.0M
2021-09-20 71.88 71.88 64.99 66.17 0.1M
2021-09-17 72.92 73.02 69.20 73.02 0.0M
2021-09-16 74.90 74.90 70.96 72.93 0.0M
2021-09-15 74.80 75.52 72.72 73.41 0.0M
2021-09-14 73.51 74.86 73.15 74.77 0.0M
2021-09-13 73.29 74.05 72.89 74.00 0.0M
2021-09-10 74.15 74.38 70.45 73.38 0.0M
2021-09-09 73.54 74.13 66.46 73.01 0.1M
2021-09-08 73.82 74.52 71.58 73.64 0.0M
2021-09-06 73.99 74.22 73.44 74.18 0.0M
2021-09-03 75.14 75.14 73.37 74.09 0.0M
2021-09-02 73.99 74.87 72.97 74.17 0.0M
2021-09-01 74.74 75.61 73.48 74.16 0.0M
2021-08-31 75.02 75.70 74.34 74.93 0.0M
2021-08-30 75.03 76.24 74.07 75.31 0.0M
2021-08-27 74.87 75.26 74.37 75.26 0.0M
2021-08-26 74.84 75.27 74.45 74.87 0.0M
2021-08-25 74.17 74.86 73.44 74.86 0.0M
2021-08-24 71.93 74.17 71.17 74.17 0.0M
2021-08-23 71.49 71.95 70.29 71.93 0.0M
2021-08-20 71.65 72.14 69.09 71.49 0.1M
2021-08-19 70.50 72.25 67.42 71.64 0.0M
2021-08-18 70.78 70.78 66.98 70.73 0.1M
2021-08-17 72.45 72.92 65.66 70.34 0.1M
2021-08-16 74.34 75.14 70.37 72.57 0.0M
2021-08-13 74.84 75.17 72.07 74.80 0.0M
2021-08-12 75.14 75.14 73.54 74.73 0.0M
2021-08-11 74.43 74.80 73.53 74.80 0.0M
2021-08-10 74.79 74.79 73.83 74.11 0.0M
2021-08-09 74.09 74.42 73.70 74.06 0.0M
2021-08-06 74.87 74.87 72.87 74.05 0.0M
2021-08-05 74.02 75.06 72.83 74.03 0.1M
2021-08-04 72.91 73.32 72.25 73.31 0.0M
2021-08-03 72.81 72.84 71.34 72.80 0.0M
2021-08-02 71.83 74.06 71.31 72.57 0.1M
2021-07-30 70.14 71.84 68.88 71.84 0.1M
2021-07-29 69.48 70.36 68.89 70.36 0.0M
2021-07-28 69.44 69.84 68.67 69.43 0.0M
2021-07-27 68.49 69.28 67.29 68.69 0.0M
2021-07-26 69.46 70.39 68.56 69.25 0.0M
2021-07-23 69.65 69.74 68.32 69.46 0.0M
2021-07-22 70.12 70.44 69.26 69.88 0.0M
2021-07-21 70.10 70.15 69.28 70.11 0.0M
2021-07-20 68.54 70.35 67.94 70.15 0.0M
2021-07-19 69.15 69.17 67.06 68.31 0.1M
2021-07-16 70.27 70.36 68.71 69.94 0.0M
2021-07-15 69.58 71.10 69.25 70.27 0.0M
2021-07-14 69.08 70.06 68.14 69.58 0.0M
2021-07-13 69.03 69.47 68.17 69.04 0.0M
2021-07-12 68.88 69.51 67.91 69.06 0.0M
2021-07-08 68.03 68.88 66.66 68.88 0.1M
2021-07-07 68.89 69.76 68.17 68.90 0.1M
2021-07-06 71.53 71.53 68.85 69.51 0.1M
2021-07-05 72.76 72.95 70.73 71.70 0.1M
2021-07-02 74.80 74.80 72.08 72.71 0.1M
2021-07-01 77.10 77.62 72.40 73.31 0.1M
2021-06-30 76.65 77.22 75.58 77.02 0.1M
2021-06-29 75.54 76.65 74.50 76.28 0.0M
2021-06-28 75.14 75.79 74.10 75.31 0.0M
2021-06-25 76.41 77.10 73.27 74.76 0.0M
2021-06-24 76.02 76.68 74.55 76.19 0.0M
2021-06-23 74.33 75.91 73.54 75.00 0.0M
2021-06-22 74.06 74.43 71.69 74.33 0.0M
2021-06-21 74.57 74.57 70.86 73.66 0.0M
2021-06-18 69.57 73.87 69.57 73.87 0.0M
2021-06-17 74.17 74.17 69.67 70.63 0.1M
2021-06-16 73.96 74.25 72.95 74.20 0.0M
2021-06-15 73.98 74.57 72.84 73.98 0.0M
2021-06-14 75.20 75.20 73.25 74.05 0.1M
2021-06-11 76.28 77.74 73.86 75.54 0.1M
2021-06-10 72.17 77.24 72.10 77.02 0.1M
2021-06-09 72.63 73.45 70.74 72.10 0.6M
2021-06-08 74.55 74.55 72.77 73.07 0.4M
2021-06-07 79.98 80.70 73.14 74.43 0.5M
2021-06-04 73.83 74.66 70.61 73.14 0.1M
2021-06-02 66.14 73.87 64.46 72.95 0.1M
2021-06-01 67.02 68.12 65.07 66.30 0.1M
2021-05-31 62.71 67.01 62.71 67.01 0.2M
2021-05-28 57.64 60.88 57.64 60.67 0.3M
2021-05-27 55.49 57.14 55.34 57.14 0.1M
2021-05-26 56.21 56.21 54.82 55.83 0.0M
2021-05-25 57.05 58.36 55.35 56.18 0.1M
2021-05-24 56.84 57.09 54.54 57.03 0.1M
2021-05-21 56.55 57.22 55.23 56.57 0.1M
2021-05-20 56.92 57.63 56.36 56.91 0.0M
2021-05-19 59.09 59.09 54.92 56.92 0.1M
2021-05-18 54.76 55.64 54.31 55.62 0.1M
2021-05-17 52.96 55.41 52.60 54.74 0.1M
2021-05-14 54.55 55.48 52.11 53.14 0.0M
2021-05-13 53.04 53.97 52.24 53.61 0.1M
2021-05-12 52.62 53.20 51.16 52.88 0.0M
2021-05-11 53.37 53.55 52.36 52.93 0.0M
2021-05-10 53.32 53.84 53.04 53.32 0.0M
2021-05-07 53.23 53.32 51.94 53.32 0.0M
2021-05-06 52.50 53.36 51.57 52.52 0.0M
2021-05-05 51.15 52.52 50.82 51.88 0.0M
2021-05-04 50.51 51.16 50.40 51.15 0.0M
2021-05-03 52.61 52.61 50.44 51.16 0.0M
2021-04-30 53.47 53.47 51.52 52.73 0.0M
2021-04-29 53.66 53.66 52.34 52.96 0.1M
2021-04-28 53.04 54.05 52.78 53.81 0.1M
2021-04-27 53.04 53.60 52.04 53.60 0.1M
2021-04-26 53.24 53.53 52.64 53.00 0.0M
2021-04-23 53.64 53.64 52.50 53.24 0.0M
2021-04-22 54.20 54.20 52.46 52.82 0.0M
2021-04-20 51.96 52.59 51.96 52.58 0.0M
2021-04-19 51.28 51.82 51.11 51.82 0.0M
2021-04-16 50.74 51.50 50.40 51.28 0.0M
2021-04-15 50.10 50.85 49.33 50.75 0.0M
2021-04-14 50.40 50.86 50.29 50.75 0.0M
2021-04-13 49.76 50.40 49.69 50.40 0.0M
2021-04-12 49.69 50.41 49.17 49.82 0.0M
2021-04-09 48.80 49.69 47.73 49.69 0.1M
2021-04-08 46.81 48.80 46.81 48.80 0.1M
2021-04-07 45.91 47.70 45.91 46.81 0.1M
2021-04-06 45.95 46.07 45.07 45.92 0.1M
2021-04-05 46.05 46.51 44.37 45.95 0.0M
2021-04-01 45.26 46.08 43.77 46.06 0.0M
2021-03-31 45.45 46.08 44.08 45.26 0.0M
2021-03-30 45.95 45.95 45.29 45.78 0.0M
2021-03-29 44.73 46.05 44.72 45.92 0.0M
2021-03-26 45.34 45.34 43.65 44.72 0.0M
2021-03-25 44.36 45.42 44.32 44.92 0.0M
2021-03-24 43.13 44.70 41.91 44.36 0.0M
2021-03-23 43.14 44.01 42.59 43.76 0.0M
2021-03-22 41.88 43.29 41.88 43.19 0.0M
2021-03-19 41.50 41.88 40.76 41.88 0.0M
2021-03-18 42.50 44.00 41.39 41.51 0.0M
2021-03-17 40.69 41.40 40.46 41.40 0.0M
2021-03-16 38.88 40.75 38.61 40.70 0.0M
2021-03-15 39.29 40.96 39.29 40.10 0.0M
2021-03-12 39.00 39.32 39.00 39.32 0.0M
2021-03-11 38.67 39.03 37.63 39.03 0.0M
2021-03-10 38.33 38.98 37.29 38.67 0.0M
2021-03-09 38.70 39.10 38.19 38.58 0.0M
2021-03-08 39.98 39.98 37.62 38.32 0.0M
2021-03-05 38.71 40.10 36.20 40.03 0.0M
2021-03-04 39.58 39.75 38.41 39.35 0.0M
2021-03-03 40.22 40.22 37.27 39.18 0.0M
2021-03-02 38.93 40.26 36.73 40.22 0.0M
2021-03-01 41.10 41.42 38.33 39.88 0.0M
2021-02-26 39.05 41.52 38.17 41.44 0.0M
2021-02-25 39.53 40.03 38.61 39.98 0.0M
2021-02-24 39.13 39.58 38.60 39.58 0.0M
2021-02-23 38.73 39.15 38.65 39.15 0.0M
2021-02-22 38.31 38.82 36.97 38.73 0.0M
2021-02-19 39.77 39.80 39.04 39.46 0.0M
2021-02-18 40.25 40.46 38.68 40.10 0.0M
2021-02-17 38.87 39.88 37.39 39.88 0.0M
2021-02-12 38.17 39.03 36.77 39.03 0.0M
2021-02-11 38.52 38.52 37.64 38.03 0.0M
2021-02-10 39.66 39.66 36.91 38.17 0.0M
2021-02-09 38.76 39.67 38.66 39.39 0.0M
2021-02-08 38.75 39.71 38.36 39.49 0.1M
2021-02-05 39.68 39.71 38.51 39.39 0.0M
2021-02-04 39.39 39.75 37.98 39.32 0.0M
2021-02-03 38.67 39.39 38.67 39.39 0.0M
2021-02-02 38.34 38.86 37.97 37.97 0.0M
2021-02-01 37.63 38.33 37.41 38.33 0.0M
2021-01-29 37.40 37.51 36.77 37.46 0.0M
2021-01-28 36.16 37.40 35.53 37.40 0.0M
2021-01-27 37.76 38.27 35.50 35.50 0.0M
2021-01-26 37.83 38.34 37.44 38.31 0.0M
2021-01-22 37.13 37.97 36.04 37.97 0.0M
2021-01-21 38.50 39.03 36.82 37.94 0.0M
2021-01-20 37.04 38.39 35.35 38.39 0.0M
2021-01-19 37.58 37.62 36.29 37.48 0.0M
2021-01-18 38.93 38.93 37.39 37.90 0.0M
2021-01-15 38.84 39.27 38.01 38.98 0.0M
2021-01-14 38.32 39.39 38.32 38.85 0.0M
2021-01-13 37.79 38.32 36.92 38.32 0.0M
2021-01-12 37.98 38.32 37.09 37.80 0.0M
2021-01-11 37.26 38.32 37.26 37.97 0.0M
2021-01-08 37.61 37.62 36.55 37.61 0.0M
2021-01-07 35.85 37.80 35.85 37.62 0.0M
2021-01-06 35.58 36.16 35.28 36.02 0.0M
2021-01-05 35.49 35.84 34.82 35.49 0.0M
2021-01-04 34.78 35.66 34.21 35.14 0.0M