Unipar Participacoes SA (UNIP6)

UNIP6
🏛️ Brasilien →
72.97
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 71.69 72.00 71.69 72.00 0.7K
10:05 72.01 72.01 71.76 71.76 2.8K
10:10 71.77 71.77 71.77 71.77 0.1K
10:15 71.76 71.76 71.76 71.76 0.2K
10:20 71.83 71.85 71.83 71.84 0.7K
10:25 71.73 71.73 71.73 71.73 0.3K
10:30 71.78 71.85 71.56 71.56 3.1K
10:35 71.75 71.75 71.56 71.60 1.2K
10:40 71.61 71.61 71.61 71.61 0.2K
10:45 71.73 71.80 71.73 71.79 0.4K
10:50 71.80 71.82 71.71 71.82 0.9K
10:55 71.78 71.99 71.78 71.91 1.7K
11:00 71.80 71.80 71.80 71.80 0.1K
11:05 71.80 71.80 71.80 71.80 0.1K
11:10 71.80 71.80 71.66 71.66 0.8K
11:15 71.62 71.62 71.62 71.62 0.1K
11:20 71.72 71.72 71.69 71.71 0.3K
11:25 71.68 71.75 71.62 71.69 2.0K
11:30 71.68 71.68 71.59 71.65 0.3K
11:35 71.58 71.62 71.57 71.60 0.4K
11:40 71.69 71.70 71.69 71.69 1.0K
11:45 71.82 71.82 71.77 71.77 0.7K
11:50 71.86 71.86 71.86 71.86 0.1K
11:55 71.83 71.89 71.83 71.89 0.5K
12:00 71.82 71.82 71.82 71.82 0.3K
12:05 71.75 72.05 71.75 71.88 15.1K
12:10 71.85 71.85 71.77 71.77 0.3K
12:15 71.89 71.89 71.89 71.89 0.1K
12:20 71.89 71.92 71.77 71.77 0.7K
12:25 71.77 71.77 71.77 71.77 0.1K
12:30 71.78 71.78 71.78 71.78 0.2K
12:35 71.76 71.80 71.76 71.80 0.7K
12:40 71.83 71.83 71.62 71.62 2.9K
12:45 71.62 71.62 71.62 71.62 0.3K
12:50 71.63 71.70 71.63 71.70 0.4K
12:55 71.63 71.70 71.58 71.63 0.7K
13:00 71.57 71.57 71.57 71.57 0.1K
13:05 71.62 71.74 71.62 71.68 0.5K
13:10 71.74 71.74 71.74 71.74 0.1K
13:15 71.77 71.77 71.77 71.77 0.2K
13:20 71.84 71.90 71.72 71.72 3.8K
13:25 71.67 71.67 71.63 71.63 0.3K
13:30 71.71 71.71 71.67 71.67 0.2K
13:35 71.71 71.71 71.58 71.58 0.9K
13:45 71.59 71.77 71.58 71.77 3.8K
13:50 71.82 72.09 71.82 71.99 2.3K
13:55 72.03 72.12 72.03 72.07 0.5K
14:00 72.12 72.13 72.06 72.06 1.0K
14:05 72.10 72.10 72.04 72.04 0.4K
14:10 72.10 72.11 71.99 71.99 0.9K
14:15 72.08 72.08 72.01 72.03 0.5K
14:20 72.10 72.14 72.10 72.14 1.0K
14:25 72.06 72.42 72.06 72.42 2.5K
14:30 72.36 72.45 72.35 72.38 5.9K
14:35 72.38 72.47 72.27 72.34 1.9K
14:40 72.29 72.35 72.29 72.35 1.1K
14:45 72.36 72.49 72.36 72.42 1.6K
14:55 72.42 72.45 72.42 72.45 0.4K
15:00 72.40 72.59 72.40 72.56 2.0K
15:05 72.60 72.68 72.60 72.68 2.4K
15:10 72.57 72.58 72.49 72.49 2.3K
15:15 72.50 72.65 72.50 72.55 1.9K
15:20 72.63 72.64 72.63 72.64 0.4K
15:25 72.63 72.63 72.63 72.63 0.1K
15:30 72.63 72.63 72.57 72.59 1.3K
15:35 72.61 72.63 72.52 72.52 1.2K
15:40 72.52 72.90 72.52 72.88 10.5K
15:45 72.87 72.87 72.68 72.72 1.9K
15:50 72.71 72.78 72.56 72.63 2.4K
15:55 72.60 72.60 72.60 72.60 0.1K
16:00 72.69 72.69 72.55 72.56 1.9K
16:05 72.54 72.54 72.49 72.50 0.4K
16:10 72.50 72.70 72.48 72.58 4.0K
16:15 72.58 72.58 72.57 72.58 0.5K
16:20 72.57 72.81 72.57 72.77 4.5K
16:25 72.68 72.84 72.67 72.83 3.0K
16:30 72.80 72.80 72.79 72.80 3.3K
16:35 72.80 72.91 72.80 72.81 7.5K
16:40 72.80 72.91 72.80 72.87 3.6K
16:45 72.92 73.03 72.85 72.97 4.3K
16:50 73.01 73.18 72.89 73.16 7.3K
16:55 72.97 72.97 72.97 72.97 31.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 71.69 73.18 71.55 72.97 0.2M
2025-09-25 74.28 74.28 71.84 71.89 0.2M
2025-09-24 73.49 74.74 73.23 74.31 0.3M
2025-09-23 73.80 74.36 73.37 73.60 0.1M
2025-09-22 73.51 74.30 72.52 73.95 0.1M
2025-09-19 72.32 73.68 72.11 73.68 0.2M
2025-09-18 72.55 72.85 71.99 72.32 0.2M
2025-09-17 71.00 72.64 70.78 72.55 0.2M
2025-09-16 71.52 71.76 69.95 70.85 0.1M
2025-09-15 72.20 72.71 70.20 71.05 0.2M
2025-09-12 70.12 72.25 69.65 72.22 0.2M
2025-09-11 69.04 70.15 68.52 70.12 0.1M
2025-09-10 68.50 69.49 68.29 69.16 0.1M
2025-09-09 67.26 68.70 66.78 68.50 0.2M
2025-09-08 67.46 67.99 66.72 67.79 0.2M
2025-09-05 67.99 68.80 66.49 67.51 0.2M
2025-09-04 66.49 68.47 66.49 68.23 0.4M
2025-09-03 65.60 66.76 65.27 66.54 0.2M
2025-09-02 65.24 65.60 64.19 65.60 0.2M
2025-09-01 65.00 65.90 64.02 65.24 0.2M
2025-08-29 63.62 65.00 63.38 64.73 0.4M
2025-08-28 62.46 63.66 62.45 63.66 0.1M
2025-08-27 61.63 62.45 61.30 62.45 0.2M
2025-08-26 61.70 62.04 61.53 61.90 0.1M
2025-08-25 61.97 62.01 61.13 61.98 0.3M
2025-08-22 60.56 61.35 59.86 61.35 0.1M
2025-08-21 59.52 60.31 59.01 60.16 0.1M
2025-08-20 58.21 59.52 57.73 59.52 0.1M
2025-08-19 58.10 58.13 57.20 58.13 0.2M
2025-08-18 58.10 59.36 57.18 58.24 0.3M
2025-08-15 57.83 57.96 56.67 57.47 0.1M
2025-08-14 57.60 58.34 56.72 57.84 0.1M
2025-08-13 59.27 59.40 57.00 57.58 0.2M
2025-08-12 60.12 60.99 59.68 59.68 0.4M
2025-08-11 57.50 59.50 56.87 59.24 0.3M
2025-08-08 55.98 58.36 55.98 56.32 0.4M
2025-08-07 52.71 53.44 51.87 52.33 0.2M
2025-08-06 51.83 53.18 51.83 52.70 0.1M
2025-08-05 55.58 56.24 54.75 55.02 0.1M
2025-08-04 55.11 56.10 54.86 55.18 0.1M
2025-08-01 55.47 56.13 54.49 55.13 0.1M
2025-07-31 54.79 55.29 54.11 54.97 0.1M
2025-07-30 54.56 55.26 54.03 55.01 0.1M
2025-07-29 54.28 54.98 54.24 54.87 0.1M
2025-07-28 55.17 55.17 54.36 54.57 0.1M
2025-07-25 55.30 55.49 54.51 55.17 0.1M
2025-07-24 55.39 55.77 54.86 55.30 0.1M
2025-07-23 55.13 55.62 54.76 55.39 0.1M
2025-07-22 55.83 56.33 55.00 55.12 0.1M
2025-07-21 56.14 56.40 55.19 55.69 0.2M
2025-07-18 57.50 58.00 55.40 56.17 0.2M
2025-07-17 58.60 58.70 57.50 58.06 0.1M
2025-07-16 58.81 58.89 57.50 58.43 0.1M
2025-07-15 58.84 58.98 58.21 58.37 0.1M
2025-07-14 58.78 59.24 58.20 58.60 0.1M
2025-07-11 60.09 60.09 58.20 58.55 0.1M
2025-07-10 59.44 60.40 58.36 60.08 0.1M
2025-07-09 59.19 59.88 59.09 59.65 0.1M
2025-07-08 58.66 60.07 58.65 59.50 0.1M
2025-07-07 59.55 60.36 58.57 58.88 0.1M
2025-07-04 59.54 61.10 59.53 59.74 0.1M
2025-07-03 57.86 59.48 57.55 59.36 0.2M
2025-07-02 57.62 58.14 57.11 57.86 0.1M
2025-07-01 58.17 58.80 57.40 57.67 0.1M
2025-06-30 57.84 58.46 57.52 58.14 0.1M
2025-06-27 57.80 58.90 57.75 57.84 0.1M
2025-06-26 57.45 59.03 57.00 57.79 0.2M
2025-06-25 58.05 58.68 56.99 57.45 0.1M
2025-06-24 58.10 58.86 57.76 58.20 0.1M
2025-06-23 58.10 58.49 57.15 58.12 0.1M
2025-06-20 58.27 58.59 57.88 58.10 0.2M
2025-06-18 58.80 59.37 58.05 58.28 0.2M
2025-06-17 59.10 59.17 58.00 58.21 0.1M
2025-06-16 59.10 60.08 58.75 58.97 0.1M
2025-06-13 59.72 59.90 58.69 59.11 0.1M
2025-06-12 59.71 59.91 59.30 59.91 0.1M
2025-06-11 60.28 60.70 59.30 59.72 0.1M
2025-06-10 60.50 60.93 59.80 60.47 0.1M
2025-06-09 59.33 60.36 58.50 59.93 0.2M
2025-06-06 59.51 60.76 59.42 60.17 0.1M
2025-06-05 61.16 61.70 59.40 59.40 0.1M
2025-06-04 60.06 61.58 60.06 61.56 0.1M
2025-06-03 60.50 60.50 59.11 60.45 0.1M
2025-06-02 60.09 60.50 59.16 60.12 0.2M
2025-05-30 61.20 61.20 59.69 60.10 0.2M
2025-05-29 61.75 61.75 60.33 61.20 0.1M
2025-05-28 61.12 61.75 60.60 61.30 0.1M
2025-05-27 61.45 61.88 60.30 61.12 0.1M
2025-05-26 60.37 61.79 60.37 61.29 0.1M
2025-05-23 59.34 61.30 59.34 61.00 0.2M
2025-05-22 59.83 60.80 59.44 60.46 0.2M
2025-05-21 61.49 61.95 59.69 60.00 0.1M
2025-05-20 59.12 61.69 58.00 61.69 0.2M
2025-05-19 57.20 59.57 57.04 58.87 0.2M
2025-05-16 57.63 57.79 56.81 57.40 0.1M
2025-05-15 55.63 57.54 55.54 57.54 0.2M
2025-05-14 55.81 56.37 55.01 55.81 0.1M
2025-05-13 55.75 56.41 54.88 55.80 0.1M
2025-05-12 53.01 55.56 53.01 55.50 0.2M
2025-05-09 55.50 55.65 52.65 52.95 0.2M
2025-05-08 54.63 55.90 54.47 55.14 0.1M
2025-05-07 53.98 54.68 53.72 54.10 0.1M
2025-05-06 54.54 55.00 53.91 53.95 0.1M
2025-05-05 55.08 55.38 53.52 54.24 0.1M
2025-05-02 54.96 56.58 54.08 55.08 0.2M
2025-04-30 54.87 55.10 54.10 54.57 0.1M
2025-04-29 55.43 55.53 54.53 54.87 0.1M
2025-04-28 54.36 55.41 54.13 54.68 0.1M
2025-04-25 54.72 54.93 54.06 54.36 0.0M
2025-04-24 54.11 55.61 53.88 54.31 0.1M
2025-04-23 54.10 55.06 53.71 54.12 0.1M
2025-04-22 53.00 54.37 52.96 54.10 0.1M
2025-04-17 53.40 53.79 53.00 53.00 0.1M
2025-04-16 54.29 54.29 53.07 53.40 0.1M
2025-04-15 54.92 55.04 53.38 53.66 0.1M
2025-04-14 54.69 55.80 54.00 54.89 0.2M
2025-04-11 54.20 55.62 53.90 54.69 0.1M
2025-04-10 55.01 55.80 53.87 54.56 0.1M
2025-04-09 52.30 55.97 52.21 55.89 0.2M
2025-04-08 55.01 56.35 53.08 53.28 0.1M
2025-04-07 54.98 55.91 53.52 55.36 0.2M
2025-04-04 57.00 57.30 55.42 56.11 0.2M
2025-04-03 57.17 57.66 56.22 57.52 0.2M
2025-04-02 56.50 57.99 55.99 57.70 0.3M
2025-04-01 55.20 56.87 54.81 56.80 0.2M
2025-03-31 54.02 55.18 53.54 54.86 0.1M
2025-03-28 55.44 55.57 54.10 54.93 0.1M
2025-03-27 53.60 56.24 52.60 55.44 0.3M
2025-03-26 54.22 54.80 52.50 53.60 0.3M
2025-03-25 54.00 55.00 53.63 54.22 0.2M
2025-03-24 54.37 54.77 53.50 54.00 0.1M
2025-03-21 52.35 54.14 52.35 53.98 1.0M
2025-03-20 55.50 55.50 52.30 52.70 0.3M
2025-03-19 53.23 55.55 52.97 55.50 0.4M
2025-03-18 55.03 56.39 53.33 53.65 0.5M
2025-03-17 51.90 55.76 51.30 54.66 0.6M
2025-03-14 47.85 51.97 47.18 51.30 0.7M
2025-03-13 44.22 45.25 43.69 45.25 0.1M
2025-03-12 45.10 45.35 44.34 44.35 0.1M
2025-03-11 47.20 47.30 46.39 46.56 0.1M
2025-03-10 47.36 47.48 46.51 47.28 0.1M
2025-03-07 46.81 47.85 46.51 47.18 0.1M
2025-03-06 46.49 47.71 46.11 47.02 0.1M
2025-03-05 45.47 46.74 45.47 46.22 0.1M
2025-02-28 46.17 46.69 45.47 45.47 0.2M
2025-02-27 46.37 46.76 46.01 46.17 0.1M
2025-02-26 47.20 47.69 46.15 46.38 0.1M
2025-02-25 46.94 47.64 46.68 47.20 0.1M
2025-02-24 48.50 48.73 46.63 46.93 0.2M
2025-02-21 48.33 48.69 47.69 48.39 0.2M
2025-02-20 48.07 48.70 47.54 48.19 0.1M
2025-02-19 48.05 48.50 47.42 48.13 0.1M
2025-02-18 48.52 48.86 47.80 48.14 0.1M
2025-02-17 47.75 48.60 47.75 48.46 0.1M
2025-02-14 47.42 48.47 47.42 47.99 0.1M
2025-02-13 47.47 47.72 46.95 47.41 0.1M
2025-02-12 47.33 47.48 46.80 47.25 0.1M
2025-02-11 47.60 48.29 47.07 47.49 0.1M
2025-02-10 47.70 48.66 46.88 47.26 0.1M
2025-02-07 48.24 48.62 47.32 47.59 0.1M
2025-02-06 48.53 48.67 47.79 48.24 0.1M
2025-02-05 48.80 48.80 47.40 48.10 0.1M
2025-02-04 47.30 48.99 46.87 48.77 0.1M
2025-02-03 49.04 49.17 47.01 47.30 0.2M
2025-01-31 49.35 49.88 49.00 49.04 0.1M
2025-01-30 48.45 50.03 48.28 49.35 0.1M
2025-01-29 48.48 48.59 48.02 48.38 0.1M
2025-01-28 49.28 49.38 47.94 48.39 0.1M
2025-01-27 47.99 49.34 47.17 49.28 0.2M
2025-01-24 47.74 47.97 47.28 47.60 0.1M
2025-01-23 47.14 47.67 46.33 47.48 0.1M
2025-01-22 47.18 47.42 46.39 47.15 0.1M
2025-01-21 46.24 47.28 46.00 47.22 0.1M
2025-01-20 45.52 46.49 44.90 45.96 0.1M
2025-01-17 45.58 45.79 45.10 45.52 0.1M
2025-01-16 46.40 46.65 45.58 45.58 0.1M
2025-01-15 45.44 46.95 45.02 46.40 0.2M
2025-01-14 44.56 45.27 44.42 45.27 0.1M
2025-01-13 44.80 45.49 44.48 44.48 0.1M
2025-01-10 45.71 45.77 44.44 44.80 0.1M
2025-01-09 45.36 46.13 45.36 45.71 0.1M
2025-01-08 45.62 46.24 45.36 45.36 0.1M
2025-01-07 46.60 46.79 45.63 45.63 0.1M
2025-01-06 44.96 46.46 44.95 46.07 0.1M
2025-01-03 46.00 46.17 44.91 44.99 0.2M
2025-01-02 48.01 48.01 46.00 46.00 0.2M