Unipar Participacoes SA (UNIP6)

UNIP6
🏛️ Brasilien →
72.63
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
2022-12-29 72.05 73.35 70.79 70.79 0.2M
2022-12-28 71.59 72.51 71.22 71.95 0.2M
2022-12-27 72.40 72.81 71.36 71.55 0.1M
2022-12-26 72.15 73.01 71.67 71.80 0.1M
2022-12-23 72.79 73.80 71.43 72.15 0.2M
2022-12-22 72.59 72.78 71.59 72.39 0.2M
2022-12-21 75.34 75.99 72.02 72.13 0.2M
2022-12-20 71.02 74.89 71.02 74.01 0.3M
2022-12-19 69.76 72.37 68.95 71.00 0.3M
2022-12-16 74.76 75.27 69.91 70.75 0.4M
2022-12-15 73.28 76.20 72.99 74.85 0.2M
2022-12-14 73.62 73.99 71.31 73.28 0.3M
2022-12-13 74.69 75.07 73.06 73.65 0.2M
2022-12-12 74.57 74.97 73.33 74.19 0.2M
2022-12-09 75.37 75.65 73.65 74.59 0.3M
2022-12-08 77.17 77.96 74.37 75.12 0.3M
2022-12-07 77.59 78.87 76.25 76.70 0.2M
2022-12-06 77.22 78.01 76.20 77.29 0.2M
2022-12-05 78.33 78.43 76.42 76.94 0.1M
2022-12-02 78.27 79.25 77.06 78.33 0.1M
2022-12-01 78.51 78.56 77.12 77.86 0.2M
2022-11-30 79.30 80.97 76.53 78.17 0.3M
2022-11-29 76.82 79.37 76.12 79.30 0.2M
2022-11-28 78.41 78.41 75.69 76.72 0.2M
2022-11-25 83.04 84.67 81.83 82.47 0.2M
2022-11-24 82.46 84.76 82.41 83.19 0.1M
2022-11-23 81.35 82.32 80.34 81.92 0.1M
2022-11-22 82.22 83.13 80.23 81.59 0.2M
2022-11-21 82.23 83.22 79.43 82.18 0.3M
2022-11-18 84.20 87.39 81.39 81.53 0.3M
2022-11-17 88.16 88.16 82.35 83.58 0.5M
2022-11-16 92.26 93.88 87.49 89.04 0.4M
2022-11-14 89.51 92.96 89.51 92.26 0.4M
2022-11-11 88.70 89.81 87.34 88.25 0.4M
2022-11-10 90.64 91.66 85.79 87.34 0.3M
2022-11-09 91.04 93.35 91.04 92.06 0.2M
2022-11-08 92.90 93.55 90.26 91.46 0.2M
2022-11-07 92.91 94.68 92.26 92.90 0.2M
2022-11-04 93.15 94.56 92.09 92.92 0.2M
2022-11-03 90.64 93.54 89.65 92.94 0.3M
2022-11-01 85.84 91.75 85.84 91.06 0.3M
2022-10-31 84.93 88.81 84.55 86.42 0.3M
2022-10-28 87.65 88.50 86.13 87.39 0.2M
2022-10-27 86.50 88.94 85.94 88.20 0.2M
2022-10-26 85.60 86.83 84.47 86.23 0.2M
2022-10-25 87.19 88.41 84.97 85.78 0.2M
2022-10-24 87.60 89.62 87.01 87.41 0.2M
2022-10-21 86.54 90.70 86.27 89.83 0.2M
2022-10-20 86.58 87.39 86.06 86.85 0.1M
2022-10-19 85.22 86.54 85.22 86.24 0.2M
2022-10-18 83.93 85.69 83.49 85.69 0.2M
2022-10-17 83.11 84.33 82.79 83.40 0.1M
2022-10-14 83.40 84.33 82.55 83.11 0.2M
2022-10-13 80.40 83.78 80.38 83.11 0.2M
2022-10-11 79.88 81.32 79.46 81.31 0.2M
2022-10-10 80.00 80.48 79.20 80.47 0.1M
2022-10-07 78.59 80.59 78.59 79.49 0.2M
2022-10-06 80.16 80.76 78.57 79.09 0.2M
2022-10-05 80.19 80.80 78.99 79.89 0.2M
2022-10-04 82.14 82.50 79.47 79.99 0.2M
2022-10-03 78.90 81.93 78.90 81.41 0.3M
2022-09-30 76.62 78.28 75.80 77.68 0.3M
2022-09-29 76.79 76.80 74.94 76.67 0.2M
2022-09-28 77.10 77.48 76.22 76.82 0.1M
2022-09-27 77.04 77.20 75.78 77.04 0.2M
2022-09-26 77.45 77.65 75.79 76.14 0.2M
2022-09-23 77.80 78.54 76.24 78.54 0.3M
2022-09-22 78.52 80.49 77.53 78.62 0.3M
2022-09-21 79.56 80.72 78.59 78.76 0.2M
2022-09-20 82.14 82.14 79.37 79.56 0.1M
2022-09-19 80.04 82.22 79.31 81.66 0.2M
2022-09-16 79.12 80.04 77.83 80.04 0.3M
2022-09-15 78.35 79.46 77.60 79.24 0.2M
2022-09-14 77.14 78.99 77.13 78.43 0.2M
2022-09-13 79.31 79.75 77.35 77.67 0.2M
2022-09-12 82.06 82.81 79.46 79.67 0.2M
2022-09-09 80.40 82.16 80.17 81.41 0.1M
2022-09-08 80.81 81.60 79.76 80.43 0.2M
2022-09-06 80.74 82.79 79.90 79.90 0.3M
2022-09-05 82.36 83.35 80.74 80.74 0.1M
2022-09-02 83.92 85.09 82.37 82.37 0.2M
2022-09-01 82.64 83.92 80.67 83.61 0.4M
2022-08-31 78.25 82.95 78.17 82.95 0.5M
2022-08-30 79.20 79.91 78.17 78.17 0.2M
2022-08-29 76.90 80.22 76.56 78.92 0.4M
2022-08-26 77.63 78.09 76.01 77.16 0.2M
2022-08-25 77.13 78.02 76.65 77.01 0.1M
2022-08-24 75.46 77.20 75.24 76.64 0.2M
2022-08-23 74.69 75.75 74.40 75.21 0.2M
2022-08-22 73.81 74.39 72.74 74.03 0.2M
2022-08-19 74.92 75.42 73.50 73.69 0.2M
2022-08-18 74.40 76.06 73.96 75.00 0.2M
2022-08-17 71.78 73.85 71.40 73.85 0.5M
2022-08-16 74.31 75.06 72.88 72.98 0.4M
2022-08-15 72.25 74.38 72.25 73.74 0.5M
2022-08-12 70.23 73.29 70.23 72.25 0.5M
2022-08-11 66.39 67.41 66.26 66.50 0.2M
2022-08-10 66.17 67.63 65.34 66.23 0.3M
2022-08-09 64.66 65.25 63.66 65.16 0.2M
2022-08-08 65.20 66.09 64.53 64.58 0.2M
2022-08-05 65.30 66.17 64.68 64.82 0.2M
2022-08-04 65.19 66.60 64.92 65.26 0.2M
2022-08-03 64.11 66.45 64.07 65.02 0.2M
2022-08-02 63.53 64.93 63.41 64.11 0.2M
2022-08-01 63.84 64.96 62.88 63.39 0.3M
2022-07-29 64.76 65.37 63.88 63.88 0.5M
2022-07-28 66.53 67.46 64.43 64.43 0.2M
2022-07-27 65.46 66.94 64.80 66.37 0.2M
2022-07-26 67.12 67.39 65.14 65.30 0.3M
2022-07-25 67.27 68.36 67.07 67.11 0.1M
2022-07-22 66.82 67.37 66.66 66.89 0.1M
2022-07-21 67.18 67.60 66.20 66.87 0.2M
2022-07-20 66.71 67.74 66.13 67.18 0.2M
2022-07-19 64.04 67.19 64.04 66.71 0.2M
2022-07-18 63.39 64.67 63.12 63.99 0.3M
2022-07-15 64.63 65.26 63.29 63.29 0.3M
2022-07-14 66.80 66.80 64.65 64.77 0.4M
2022-07-13 68.03 68.86 67.11 67.13 0.2M
2022-07-12 68.18 68.70 67.42 68.46 0.2M
2022-07-11 67.48 68.80 66.83 68.18 0.2M
2022-07-08 67.97 69.16 67.97 68.10 0.2M
2022-07-07 66.12 69.26 65.98 68.01 0.3M
2022-07-06 67.06 67.67 64.57 65.20 0.3M
2022-07-05 68.02 68.02 66.07 67.13 0.3M
2022-07-04 70.67 70.88 68.08 68.08 0.2M
2022-07-01 69.16 71.65 68.89 70.55 0.2M
2022-06-30 69.96 70.33 68.86 68.86 0.4M
2022-06-29 72.51 73.05 70.99 70.99 0.1M
2022-06-28 72.52 72.76 71.13 72.26 0.2M
2022-06-27 69.69 71.87 69.59 71.50 0.1M
2022-06-24 68.42 69.79 68.42 69.51 0.2M
2022-06-23 75.78 76.19 74.66 74.89 0.2M
2022-06-22 76.39 76.39 74.81 75.33 0.2M
2022-06-21 76.99 78.03 76.32 77.12 0.1M
2022-06-20 78.22 78.24 75.96 76.75 0.2M
2022-06-17 76.89 77.42 74.40 77.42 0.4M
2022-06-15 77.15 79.24 76.93 77.54 0.2M
2022-06-14 78.19 78.99 75.97 76.37 0.2M
2022-06-13 79.81 79.99 77.20 78.38 0.2M
2022-06-10 80.19 82.22 78.58 80.80 0.3M
2022-06-09 81.05 81.16 80.27 80.49 0.1M
2022-06-08 81.02 82.38 80.44 81.14 0.2M
2022-06-07 82.65 82.69 80.65 81.07 0.2M
2022-06-06 83.34 83.62 81.80 82.96 0.2M
2022-06-03 84.31 85.47 82.83 82.83 0.2M
2022-06-02 85.62 85.71 83.60 85.00 0.2M
2022-06-01 83.59 86.61 82.84 85.00 0.3M
2022-05-31 83.79 85.01 83.49 83.57 0.3M
2022-05-30 82.83 84.30 82.62 83.49 0.2M
2022-05-27 82.83 83.66 82.36 82.64 0.2M
2022-05-26 85.69 85.87 82.79 82.81 0.2M
2022-05-25 84.96 85.93 84.48 85.39 0.2M
2022-05-24 85.34 85.34 83.32 84.75 0.2M
2022-05-23 86.05 87.07 85.26 85.36 0.3M
2022-05-20 84.03 85.86 84.03 85.80 0.2M
2022-05-19 81.54 84.08 81.06 83.98 0.3M
2022-05-18 83.76 84.14 81.38 82.01 0.2M
2022-05-17 83.80 85.84 83.29 83.76 0.2M
2022-05-16 82.27 83.55 81.30 83.52 0.2M
2022-05-13 79.55 82.10 79.21 81.59 0.3M
2022-05-12 79.26 80.23 78.54 79.32 0.2M
2022-05-11 78.31 80.49 78.10 80.21 0.2M
2022-05-10 77.72 79.09 76.41 78.30 0.3M
2022-05-09 79.82 79.82 77.22 77.44 0.4M
2022-05-06 81.68 82.32 79.98 80.31 0.2M
2022-05-05 83.33 84.17 81.46 81.63 0.3M
2022-05-04 82.45 83.86 81.27 83.76 0.3M
2022-05-03 81.60 82.90 81.15 82.23 0.3M
2022-05-02 80.24 82.23 77.94 81.59 0.4M
2022-04-29 80.65 81.28 79.82 79.82 0.5M
2022-04-28 80.62 81.42 79.87 80.48 0.4M
2022-04-27 79.92 81.24 79.27 80.59 0.2M
2022-04-26 78.85 80.82 78.18 79.61 0.4M
2022-04-25 75.77 79.65 74.89 79.40 0.7M
2022-04-22 77.15 77.31 75.71 76.59 0.4M
2022-04-20 76.50 77.30 75.52 77.23 0.3M
2022-04-19 73.33 76.50 72.53 76.42 0.4M
2022-04-18 73.27 73.60 72.50 73.15 0.2M
2022-04-14 72.89 73.27 72.39 73.11 0.2M
2022-04-13 73.36 73.70 72.11 72.91 0.2M
2022-04-12 74.04 74.66 72.69 73.18 0.2M
2022-04-11 73.27 74.03 72.28 73.31 0.3M
2022-04-08 75.62 75.62 73.19 73.60 0.3M
2022-04-07 75.54 76.45 74.89 75.29 0.3M
2022-04-06 74.19 76.01 74.19 75.54 0.4M
2022-04-05 73.79 75.37 72.62 74.55 0.4M
2022-04-04 75.21 75.21 73.11 73.79 0.4M
2022-04-01 76.94 77.66 74.96 75.07 0.3M
2022-03-31 76.36 77.95 76.03 76.39 0.4M
2022-03-30 76.88 77.00 75.89 76.17 0.3M
2022-03-29 76.62 77.17 75.63 76.42 0.3M
2022-03-28 78.35 78.44 76.01 76.14 0.3M
2022-03-25 77.37 77.97 75.92 77.48 0.6M
2022-03-24 77.98 78.11 76.88 77.05 0.4M
2022-03-23 77.94 78.56 76.92 77.63 0.3M
2022-03-22 79.56 80.43 76.50 77.28 0.6M
2022-03-21 79.29 80.36 78.49 78.97 0.6M
2022-03-18 78.80 81.29 78.79 78.85 2.8M
2022-03-17 78.20 79.66 76.72 78.12 0.9M
2022-03-16 75.22 77.94 75.22 76.92 0.7M
2022-03-15 73.41 75.54 73.24 74.47 0.6M
2022-03-14 73.42 75.25 71.81 74.10 0.8M
2022-03-11 74.53 75.04 73.08 73.27 0.4M
2022-03-10 72.07 74.77 71.38 74.52 0.7M
2022-03-09 71.06 72.83 70.11 72.53 0.5M
2022-03-08 70.86 71.39 68.91 70.76 0.5M
2022-03-07 72.11 74.29 69.40 70.53 0.9M
2022-03-04 72.10 73.05 71.33 72.39 0.5M
2022-03-03 72.42 73.42 71.85 72.61 0.4M
2022-03-02 69.73 72.98 69.72 72.36 0.6M
2022-02-25 70.32 70.92 69.38 69.71 0.7M
2022-02-24 68.27 71.22 66.48 70.52 0.7M
2022-02-23 70.37 71.28 68.72 69.62 0.5M
2022-02-22 70.04 70.56 69.00 70.02 0.3M
2022-02-21 78.02 79.90 77.14 77.48 0.4M
2022-02-18 78.75 78.89 77.00 78.02 0.5M
2022-02-17 80.13 80.35 77.86 78.19 0.4M
2022-02-16 79.98 80.83 78.62 80.04 0.4M
2022-02-15 82.47 83.01 79.35 79.59 0.4M
2022-02-14 82.04 83.26 81.22 81.65 0.2M
2022-02-11 83.52 84.46 81.47 81.82 0.4M
2022-02-10 82.02 85.69 81.08 83.45 0.5M
2022-02-09 81.43 82.58 81.43 81.74 0.3M
2022-02-08 82.38 83.88 81.39 81.39 0.4M
2022-02-07 81.97 83.57 81.65 82.38 0.5M
2022-02-04 78.87 82.24 77.74 82.23 0.5M
2022-02-03 81.22 81.98 78.44 78.86 0.4M
2022-02-02 82.11 83.15 79.43 81.21 0.5M
2022-02-01 77.45 82.09 77.36 81.74 0.7M
2022-01-31 76.56 78.23 76.08 77.45 0.4M
2022-01-28 74.39 76.62 74.39 76.53 0.4M
2022-01-27 75.15 75.35 73.28 74.41 0.4M
2022-01-26 76.72 78.54 74.35 74.64 0.5M
2022-01-25 74.34 77.09 74.11 76.72 0.5M
2022-01-24 73.96 75.64 72.49 75.63 0.6M
2022-01-21 74.80 75.26 73.79 74.21 0.6M
2022-01-20 75.84 77.09 75.05 75.19 0.4M
2022-01-19 76.29 77.26 75.38 75.81 0.3M
2022-01-18 75.76 76.80 75.26 75.57 0.4M
2022-01-17 76.78 77.93 74.63 76.75 0.6M
2022-01-14 79.94 80.24 76.81 77.54 0.4M
2022-01-13 79.58 80.99 78.52 79.94 0.4M
2022-01-12 78.10 79.76 77.69 79.67 0.2M
2022-01-11 77.14 78.63 76.55 77.71 0.2M
2022-01-10 78.48 80.48 76.96 77.14 0.3M
2022-01-07 77.41 78.72 75.56 78.72 0.2M
2022-01-06 79.90 80.65 77.73 77.87 0.4M
2022-01-05 84.09 84.41 78.83 79.53 0.4M
2022-01-04 83.90 84.92 82.07 84.09 0.4M
2022-01-03 86.02 86.60 83.47 83.88 0.3M