UNIPAR ON N1 (UNIP3)

UNIP3
🏛️ Brasilien →
62.76
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 66.35 66.41 65.71 66.26 0.0M
2022-12-28 66.30 66.41 65.65 66.41 0.0M
2022-12-27 66.10 66.25 65.24 66.01 0.0M
2022-12-26 66.36 66.41 65.79 66.33 0.0M
2022-12-23 67.06 67.91 65.73 66.19 0.0M
2022-12-22 67.41 67.67 66.05 67.02 0.0M
2022-12-21 68.69 68.88 66.19 66.97 0.0M
2022-12-20 65.52 68.37 65.52 68.32 0.0M
2022-12-19 65.70 66.31 63.39 65.49 0.0M
2022-12-16 67.11 67.87 63.95 64.74 0.0M
2022-12-15 67.93 69.29 66.60 66.60 0.0M
2022-12-14 67.98 67.98 66.13 67.91 0.0M
2022-12-13 67.75 68.68 66.46 68.13 0.0M
2022-12-12 68.92 68.92 66.70 67.91 0.0M
2022-12-09 68.08 69.29 66.56 69.29 0.0M
2022-12-08 69.28 69.62 67.27 67.53 0.0M
2022-12-07 69.55 70.51 68.03 69.27 0.0M
2022-12-06 69.30 70.01 68.64 69.93 0.0M
2022-12-05 70.24 70.24 68.38 69.12 0.0M
2022-12-02 69.37 70.45 68.45 70.26 0.0M
2022-12-01 68.32 69.37 67.83 69.37 0.0M
2022-11-30 69.65 70.44 67.57 68.66 0.0M
2022-11-29 68.03 70.34 67.86 70.34 0.0M
2022-11-28 68.66 68.90 67.39 67.99 0.0M
2022-11-25 73.11 74.24 72.01 72.67 0.0M
2022-11-24 71.39 74.40 71.39 73.10 0.0M
2022-11-23 71.19 71.46 70.30 70.52 0.0M
2022-11-22 72.39 72.60 70.80 71.14 0.0M
2022-11-21 71.42 73.14 70.55 71.57 0.0M
2022-11-18 74.71 76.67 70.97 70.97 0.0M
2022-11-17 79.64 79.64 73.82 73.82 0.1M
2022-11-16 81.47 83.99 78.66 79.67 0.1M
2022-11-14 79.79 82.04 79.62 81.47 0.1M
2022-11-11 75.01 78.23 74.57 78.23 0.0M
2022-11-10 77.70 77.70 73.07 73.95 0.0M
2022-11-09 78.03 79.12 76.83 78.00 0.0M
2022-11-08 77.54 78.19 77.16 78.07 0.0M
2022-11-07 78.90 80.06 77.69 78.24 0.0M
2022-11-04 80.27 81.02 79.51 79.70 0.0M
2022-11-03 77.15 79.45 76.99 79.45 0.0M
2022-11-01 75.91 78.44 74.43 78.13 0.0M
2022-10-31 74.56 76.66 74.09 75.15 0.0M
2022-10-28 76.50 76.50 75.53 76.45 0.0M
2022-10-27 74.17 76.71 73.93 76.50 0.0M
2022-10-26 73.17 74.51 72.97 74.51 0.0M
2022-10-25 74.91 75.37 72.97 73.84 0.0M
2022-10-24 75.16 76.20 74.63 74.91 0.0M
2022-10-21 72.98 76.64 72.98 76.35 0.0M
2022-10-20 74.87 75.12 72.83 72.83 0.2M
2022-10-19 74.02 74.92 73.39 74.27 0.0M
2022-10-18 72.19 74.00 72.01 73.78 0.0M
2022-10-17 72.41 72.65 71.31 72.19 0.0M
2022-10-14 72.73 72.97 71.62 72.47 0.0M
2022-10-13 71.33 72.67 71.18 72.64 0.0M
2022-10-11 71.96 72.17 71.08 71.63 0.0M
2022-10-10 71.87 72.16 70.86 72.16 0.0M
2022-10-07 71.65 72.13 70.88 71.74 0.0M
2022-10-06 72.64 72.64 70.67 71.66 0.0M
2022-10-05 70.69 71.88 70.41 71.73 0.0M
2022-10-04 72.16 72.52 71.01 71.35 0.0M
2022-10-03 69.86 72.16 69.55 72.15 0.0M
2022-09-30 67.73 69.55 67.24 69.55 0.0M
2022-09-29 67.70 67.86 66.82 67.86 0.0M
2022-09-28 68.14 68.66 67.71 68.10 0.0M
2022-09-27 67.29 68.46 66.73 68.10 0.0M
2022-09-26 70.69 70.69 66.85 66.85 0.0M
2022-09-23 71.01 71.01 69.28 70.69 0.0M
2022-09-22 71.44 71.65 70.13 71.16 0.0M
2022-09-21 71.45 72.70 70.85 70.85 0.0M
2022-09-20 72.53 73.41 71.86 72.08 0.0M
2022-09-19 72.11 73.37 71.73 73.33 0.0M
2022-09-16 70.52 72.16 70.34 72.16 0.0M
2022-09-15 71.27 71.27 69.99 70.78 0.0M
2022-09-14 71.03 71.35 70.21 70.94 0.0M
2022-09-13 72.77 72.91 70.60 70.95 0.0M
2022-09-12 72.86 74.01 72.18 72.77 0.0M
2022-09-09 72.88 73.77 72.16 72.26 0.0M
2022-09-08 71.18 72.77 71.18 72.08 0.2M
2022-09-06 72.97 73.70 71.35 71.35 0.0M
2022-09-05 75.55 75.55 72.90 72.90 0.0M
2022-09-02 75.39 75.60 73.76 73.81 0.0M
2022-09-01 74.31 74.68 73.25 74.55 0.0M
2022-08-31 71.72 74.57 71.37 74.57 0.1M
2022-08-30 72.14 72.40 70.89 71.74 0.0M
2022-08-29 71.78 72.73 71.63 72.04 0.0M
2022-08-26 72.15 72.96 71.13 71.29 0.0M
2022-08-25 71.40 72.09 71.36 71.73 0.0M
2022-08-24 70.54 71.59 70.54 71.42 0.0M
2022-08-23 69.20 70.21 68.73 70.10 0.0M
2022-08-22 69.33 69.39 67.89 68.71 0.0M
2022-08-19 70.33 70.37 68.76 69.36 0.0M
2022-08-18 69.63 70.93 69.63 70.52 0.0M
2022-08-17 69.28 69.73 67.86 69.73 0.0M
2022-08-16 69.69 70.44 69.16 69.28 0.1M
2022-08-15 69.99 70.63 69.29 69.62 0.0M
2022-08-12 67.48 70.06 67.48 69.66 0.0M
2022-08-11 64.22 64.57 64.00 64.44 0.0M
2022-08-10 63.87 64.61 63.64 64.36 0.0M
2022-08-09 62.87 63.39 62.00 63.28 0.0M
2022-08-08 63.44 63.97 62.84 62.87 0.0M
2022-08-05 63.40 63.67 62.52 63.40 0.0M
2022-08-04 62.51 63.37 62.51 62.94 0.0M
2022-08-03 61.80 63.04 61.42 62.75 0.0M
2022-08-02 62.26 62.83 61.66 62.23 0.0M
2022-08-01 63.15 63.15 61.28 62.25 0.1M
2022-07-29 62.73 63.13 61.04 62.67 0.1M
2022-07-28 63.45 63.45 61.99 62.15 0.1M
2022-07-27 61.98 63.07 61.55 62.81 0.0M
2022-07-26 63.18 63.38 62.23 62.42 0.0M
2022-07-25 62.95 63.54 62.72 63.18 0.0M
2022-07-22 64.52 64.52 62.35 62.76 0.0M
2022-07-21 62.71 62.98 62.12 62.68 0.0M
2022-07-20 62.26 62.81 61.78 62.77 0.0M
2022-07-19 60.72 62.60 60.52 62.26 0.0M
2022-07-18 60.72 60.78 59.98 60.36 0.0M
2022-07-15 61.41 61.88 60.13 60.36 0.0M
2022-07-14 61.84 62.16 60.40 60.68 0.0M
2022-07-13 61.95 62.91 61.95 62.26 0.0M
2022-07-12 60.83 62.26 60.47 62.26 0.0M
2022-07-11 61.62 61.96 60.16 60.16 0.0M
2022-07-08 61.98 62.80 61.48 61.87 0.0M
2022-07-07 61.07 62.67 61.07 61.98 0.1M
2022-07-06 61.83 62.23 60.02 61.13 0.0M
2022-07-05 63.09 63.09 61.03 61.99 0.1M
2022-07-04 64.53 64.53 62.74 63.10 0.1M
2022-07-01 63.62 65.13 63.21 64.39 0.1M
2022-06-30 64.67 64.67 63.24 64.06 0.0M
2022-06-29 65.42 65.83 64.92 65.30 0.0M
2022-06-28 65.20 65.45 64.53 65.26 0.0M
2022-06-27 63.25 64.51 62.90 64.16 0.0M
2022-06-24 61.87 63.02 61.39 62.45 0.2M
2022-06-23 68.27 68.27 66.72 67.90 0.0M
2022-06-22 68.61 68.73 67.26 67.46 0.0M
2022-06-21 69.52 70.17 68.41 68.78 0.0M
2022-06-20 70.65 71.08 68.09 69.32 0.0M
2022-06-17 69.50 70.76 68.27 70.76 0.0M
2022-06-15 69.50 70.98 69.50 70.97 0.0M
2022-06-14 71.78 71.97 68.89 69.15 0.0M
2022-06-13 72.14 72.28 69.13 71.46 0.0M
2022-06-10 72.39 73.34 70.74 72.66 0.1M
2022-06-09 72.78 73.12 71.80 72.41 0.0M
2022-06-08 73.63 73.64 72.31 72.82 0.0M
2022-06-07 73.90 74.10 72.55 73.24 0.0M
2022-06-06 75.62 75.62 74.00 74.34 0.0M
2022-06-03 77.64 77.64 74.76 74.76 0.0M
2022-06-02 78.55 78.60 77.05 77.55 0.0M
2022-06-01 79.74 80.57 77.67 78.17 0.1M
2022-05-31 77.85 79.76 77.85 79.76 0.0M
2022-05-30 78.50 78.80 77.64 77.67 0.0M
2022-05-27 79.80 79.80 77.88 78.31 0.0M
2022-05-26 81.02 81.40 79.02 79.17 0.0M
2022-05-25 79.53 80.94 79.53 80.94 0.0M
2022-05-24 79.35 80.36 78.72 80.34 0.1M
2022-05-23 80.60 81.15 80.17 80.34 0.0M
2022-05-20 79.12 80.61 79.10 80.18 0.0M
2022-05-19 78.36 78.80 77.07 78.62 0.0M
2022-05-18 79.99 79.99 76.97 77.55 0.0M
2022-05-17 79.84 81.39 79.78 79.94 0.0M
2022-05-16 79.16 79.85 78.43 79.84 0.0M
2022-05-13 77.65 78.58 77.05 78.58 0.1M
2022-05-12 78.31 78.31 77.07 77.76 0.0M
2022-05-11 76.11 78.34 75.91 78.34 0.0M
2022-05-10 76.75 77.40 75.01 76.76 0.0M
2022-05-09 79.35 79.35 76.40 76.79 0.0M
2022-05-06 80.92 80.92 79.05 79.83 0.0M
2022-05-05 81.65 82.44 80.05 80.71 0.0M
2022-05-04 79.65 81.69 78.93 81.69 0.0M
2022-05-03 78.18 79.94 78.05 79.17 0.1M
2022-05-02 76.36 78.09 74.54 78.03 0.1M
2022-04-29 76.53 76.71 75.42 76.54 0.0M
2022-04-28 75.99 76.53 75.56 76.18 0.0M
2022-04-27 74.64 75.73 74.52 75.72 0.0M
2022-04-26 73.37 75.16 72.91 74.60 0.0M
2022-04-25 71.40 73.50 70.17 73.50 0.1M
2022-04-22 72.66 72.66 70.80 71.72 0.1M
2022-04-20 70.04 71.58 69.97 71.58 0.1M
2022-04-19 68.79 70.43 68.18 70.04 0.0M
2022-04-18 69.36 69.36 67.79 68.44 0.0M
2022-04-14 69.14 69.27 68.60 69.05 0.0M
2022-04-13 69.22 69.29 68.71 69.29 0.0M
2022-04-12 69.59 69.84 68.69 69.13 0.0M
2022-04-11 69.11 69.48 67.98 68.97 0.0M
2022-04-08 69.68 69.68 68.55 69.28 0.1M
2022-04-07 69.52 70.25 68.85 69.29 0.1M
2022-04-06 69.64 69.77 68.33 69.52 0.1M
2022-04-05 69.90 70.10 69.19 69.50 0.1M
2022-04-04 71.58 71.58 69.66 70.01 0.0M
2022-04-01 73.50 73.85 71.61 71.61 0.0M
2022-03-31 72.18 73.50 72.18 73.50 0.0M
2022-03-30 73.24 73.24 72.32 72.77 0.0M
2022-03-29 73.26 73.50 72.46 73.42 0.0M
2022-03-28 74.17 74.17 72.43 73.39 0.0M
2022-03-25 74.49 74.53 72.42 73.98 0.0M
2022-03-24 74.39 74.39 73.58 74.18 0.0M
2022-03-23 74.12 75.12 73.97 74.39 0.0M
2022-03-22 75.97 75.97 73.13 74.15 0.0M
2022-03-21 76.65 76.69 75.05 75.35 0.0M
2022-03-18 74.54 76.74 74.54 76.37 0.0M
2022-03-17 75.26 75.50 73.79 74.79 0.1M
2022-03-16 73.66 74.46 72.86 73.71 0.0M
2022-03-15 72.20 73.50 71.87 72.74 0.0M
2022-03-14 72.31 72.85 70.84 72.68 0.0M
2022-03-11 73.04 73.05 71.43 72.17 0.0M
2022-03-10 70.69 72.68 70.10 72.68 0.1M
2022-03-09 70.13 71.21 69.94 70.69 0.0M
2022-03-08 69.76 70.40 68.63 70.28 0.0M
2022-03-07 70.87 72.45 68.96 70.09 0.0M
2022-03-04 71.28 71.83 70.57 71.80 0.0M
2022-03-03 71.28 71.92 71.16 71.58 0.0M
2022-03-02 70.51 71.58 69.95 71.41 0.0M
2022-02-25 69.02 70.84 67.93 70.84 0.0M
2022-02-24 67.78 69.73 66.40 69.73 0.0M
2022-02-23 69.04 69.35 67.90 69.22 0.0M
2022-02-22 68.83 69.21 68.03 69.21 0.0M
2022-02-21 76.69 77.92 76.02 76.45 0.0M
2022-02-18 77.21 77.36 75.10 76.66 0.0M
2022-02-17 78.19 78.49 76.58 77.07 0.0M
2022-02-16 78.78 78.84 77.28 78.74 0.0M
2022-02-15 80.27 80.36 78.07 78.70 0.0M
2022-02-14 80.18 80.45 79.18 80.25 0.0M
2022-02-11 80.72 81.00 78.58 80.26 0.0M
2022-02-10 79.40 80.66 78.60 80.64 0.0M
2022-02-09 79.37 79.43 78.22 79.42 0.0M
2022-02-08 79.27 79.89 78.52 78.60 0.0M
2022-02-07 78.60 79.36 77.02 79.29 0.0M
2022-02-04 75.58 78.60 74.72 78.60 0.0M
2022-02-03 77.81 77.81 75.77 76.11 0.0M
2022-02-02 79.41 80.23 76.87 78.47 0.0M
2022-02-01 76.94 79.26 76.48 79.26 0.1M
2022-01-31 74.96 76.94 74.33 76.94 0.0M
2022-01-28 71.98 75.29 71.98 75.29 0.0M
2022-01-27 74.05 74.29 71.83 73.57 0.0M
2022-01-26 75.37 77.16 73.97 73.97 0.0M
2022-01-25 73.65 75.95 72.78 75.95 0.0M
2022-01-24 73.45 74.66 71.90 74.57 0.0M
2022-01-21 74.88 74.88 73.34 74.13 0.0M
2022-01-20 76.44 76.78 75.02 75.02 0.0M
2022-01-19 75.29 76.67 74.91 76.05 0.0M
2022-01-18 76.10 76.78 75.06 75.06 0.0M
2022-01-17 77.17 77.36 74.47 77.36 0.0M
2022-01-14 80.52 80.52 76.83 77.17 0.0M
2022-01-13 79.46 80.62 78.75 80.05 0.0M
2022-01-12 76.75 79.85 76.75 79.85 0.0M
2022-01-11 76.98 78.18 75.62 77.77 0.0M
2022-01-10 77.85 80.09 76.95 76.95 0.0M
2022-01-07 79.66 79.66 76.95 78.60 0.0M
2022-01-06 80.24 80.24 78.07 78.51 0.0M
2022-01-05 82.87 83.13 79.19 79.82 0.1M
2022-01-04 82.49 83.15 80.95 82.87 0.1M
2022-01-03 85.38 85.64 81.91 81.91 0.1M