Unipar Carbocloro Pref (UNIP5)

UNIP5
🏛️ Brasil →
72.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 66.93 66.93 66.93 66.93 0.0M
2023-12-26 65.13 65.13 65.13 65.13 0.0M
2023-12-21 65.11 65.11 65.11 65.11 0.0M
2023-12-14 65.91 65.91 65.89 65.89 0.0M
2023-12-13 65.89 65.89 65.89 65.89 0.0M
2023-12-12 63.16 63.16 63.16 63.16 0.0M
2023-12-08 65.89 65.90 65.80 65.90 0.0M
2023-12-06 65.88 65.91 65.88 65.91 0.0M
2023-12-05 63.16 63.16 63.16 63.16 0.0M
2023-12-04 64.80 64.81 64.80 64.81 0.0M
2023-11-28 64.81 64.81 64.81 64.81 0.0M
2023-11-27 64.81 66.04 64.81 66.04 0.0M
2023-11-23 63.24 63.24 63.24 63.24 0.0M
2023-11-22 63.24 63.24 63.24 63.24 0.0M
2023-11-20 63.20 63.20 63.20 63.20 0.0M
2023-11-13 63.55 63.55 63.55 63.55 0.0M
2023-11-10 63.98 64.01 63.98 64.01 0.0M
2023-11-09 64.81 64.81 64.81 64.81 0.0M
2023-11-08 66.44 66.44 64.81 64.81 0.0M
2023-11-07 66.49 67.29 66.45 67.29 0.0M
2023-11-06 64.81 66.46 64.81 66.46 0.0M
2023-11-03 62.73 62.73 62.73 62.73 0.0M
2023-11-01 63.97 65.05 63.97 65.05 0.0M
2023-10-31 63.76 63.95 58.66 63.95 0.0M
2023-10-30 63.61 63.61 58.18 58.18 0.0M
2023-10-23 65.66 65.66 65.66 65.66 0.0M
2023-10-20 66.47 66.47 65.65 65.65 0.0M
2023-10-19 68.13 68.13 68.13 68.13 0.0M
2023-10-18 68.29 68.29 67.52 67.52 0.0M
2023-10-17 68.96 68.96 68.95 68.95 0.0M
2023-10-11 69.50 69.50 69.50 69.50 0.0M
2023-10-09 69.79 69.79 69.79 69.79 0.0M
2023-10-03 69.62 70.60 69.62 70.60 0.0M
2023-09-29 70.53 70.53 69.62 69.62 0.0M
2023-09-27 69.62 70.37 69.62 70.37 0.0M
2023-09-26 69.62 69.62 69.62 69.62 0.0M
2023-09-25 70.06 71.19 70.06 71.19 0.0M
2023-09-22 70.06 70.06 70.06 70.06 0.0M
2023-09-20 70.75 72.16 66.47 72.16 0.0M
2023-09-15 71.41 71.41 71.41 71.41 0.0M
2023-09-14 70.33 70.33 70.33 70.33 0.0M
2023-09-13 70.20 70.20 70.20 70.20 0.0M
2023-09-11 70.21 70.21 70.21 70.21 0.0M
2023-09-06 70.21 70.21 70.21 70.21 0.0M
2023-09-05 70.62 70.62 70.62 70.62 0.0M
2023-09-04 70.63 70.63 70.62 70.62 0.0M
2023-09-02 85.00 85.00 85.00 85.00 0.0M
2023-09-01 70.33 70.63 70.33 70.62 0.0M
2023-08-30 70.75 70.75 69.80 69.81 0.0M
2023-08-29 70.62 70.62 70.62 70.62 0.0M
2023-08-28 71.62 71.62 71.61 71.61 0.0M
2023-08-24 73.11 73.11 71.46 71.46 0.0M
2023-08-23 73.11 73.11 73.11 73.11 0.0M
2023-08-21 74.76 74.76 74.76 74.76 0.0M
2023-08-18 74.76 74.76 74.76 74.76 0.0M
2023-08-17 71.12 72.56 69.73 72.29 0.0M
2023-08-16 71.14 71.14 71.14 71.14 0.0M
2023-08-15 69.79 69.79 69.79 69.79 0.0M
2023-08-14 68.97 68.97 68.96 68.96 0.0M
2023-08-09 71.45 71.45 71.45 71.45 0.0M
2023-08-08 74.59 74.59 74.59 74.59 0.0M
2023-08-04 73.47 73.48 73.47 73.48 0.0M
2023-08-03 71.89 71.89 69.80 69.80 0.0M
2023-08-02 70.64 73.90 69.00 71.04 0.0M
2023-07-31 74.88 74.90 74.88 74.90 0.0M
2023-07-27 69.39 69.39 69.38 69.38 0.0M
2023-07-25 75.36 75.37 73.11 73.11 0.0M
2023-07-19 71.14 71.14 69.06 69.80 0.0M
2023-07-18 76.70 76.70 69.79 71.14 0.0M
2023-07-17 68.15 68.15 68.14 68.14 0.0M
2023-07-13 73.77 73.78 73.77 73.78 0.0M
2023-07-12 69.44 69.44 69.44 69.44 0.0M
2023-07-07 71.45 71.45 71.45 71.45 0.0M
2023-07-06 71.85 71.85 71.85 71.85 0.0M
2023-07-03 71.85 71.85 71.85 71.85 0.0M
2023-06-27 67.81 67.81 67.81 67.81 0.0M
2023-06-26 70.25 70.25 67.81 67.81 0.0M
2023-06-22 72.28 72.28 72.28 72.28 0.0M
2023-06-21 71.04 73.10 71.04 73.10 0.0M
2023-06-20 67.72 71.41 67.72 71.41 0.0M
2023-06-19 68.15 68.15 67.71 67.71 0.0M
2023-06-16 68.21 68.21 68.21 68.21 0.0M
2023-06-14 68.25 68.25 68.25 68.25 0.0M
2023-06-13 68.20 68.96 68.20 68.96 0.0M
2023-06-12 68.14 68.14 68.13 68.14 0.0M
2023-06-09 68.54 68.54 67.71 67.71 0.0M
2023-06-07 68.54 68.54 68.54 68.54 0.0M
2023-06-06 66.49 66.49 66.49 66.49 0.0M
2023-06-01 66.88 66.88 66.47 66.47 0.0M
2023-05-31 66.88 66.88 66.88 66.88 0.0M
2023-05-30 66.88 66.88 66.88 66.88 0.0M
2023-05-29 66.88 66.88 66.88 66.88 0.0M
2023-05-26 65.64 65.64 65.64 65.64 0.0M
2023-05-25 65.64 65.64 65.64 65.64 0.0M
2023-05-22 66.47 66.47 66.47 66.47 0.0M
2023-05-19 62.73 67.53 62.73 66.47 0.0M
2023-05-17 62.75 62.75 62.75 62.75 0.0M
2023-05-16 64.81 64.81 64.81 64.81 0.0M
2023-05-10 66.52 66.52 66.52 66.52 0.0M
2023-05-09 63.40 63.43 63.40 63.43 0.0M
2023-05-08 67.02 67.02 62.65 63.06 0.0M
2023-05-06 80.66 80.66 80.66 80.66 0.0M
2023-05-05 67.02 67.02 67.02 67.02 0.0M
2023-05-04 68.86 68.86 68.86 68.86 0.0M
2023-05-03 68.86 68.86 68.86 68.86 0.0M
2023-05-02 64.01 69.08 64.01 66.47 0.0M
2023-04-25 69.78 69.81 69.78 69.81 0.0M
2023-04-24 68.99 69.79 66.49 69.79 0.0M
2023-04-19 68.25 68.26 67.74 67.74 0.0M
2023-04-18 68.96 68.96 68.93 68.93 0.0M
2023-04-14 69.61 69.61 69.58 69.58 0.0M
2023-04-13 69.58 69.58 69.58 69.58 0.0M
2023-04-11 69.58 69.58 69.58 69.58 0.0M
2023-04-10 70.08 70.08 68.98 68.98 0.0M
2023-04-04 70.18 70.18 70.18 70.18 0.0M
2023-04-03 72.99 72.99 70.18 70.18 0.0M
2023-03-31 72.99 72.99 72.99 72.99 0.0M
2023-03-30 68.25 68.25 68.25 68.25 0.0M
2023-03-29 71.21 71.21 71.21 71.21 0.0M
2023-03-28 71.29 71.30 71.29 71.30 0.0M
2023-03-27 69.75 69.75 69.75 69.75 0.0M
2023-03-24 68.55 68.55 68.55 68.55 0.0M
2023-03-23 66.95 66.95 66.93 66.93 0.0M
2023-03-22 70.16 70.89 67.35 67.35 0.0M
2023-03-21 66.75 70.55 66.75 70.49 0.0M
2023-03-20 70.32 70.32 70.32 70.32 0.0M
2023-03-15 70.56 70.56 70.56 70.56 0.0M
2023-03-13 68.87 71.76 68.86 71.68 0.0M
2023-03-09 70.59 70.59 70.57 70.57 0.0M
2023-03-08 70.57 70.58 70.57 70.58 0.0M
2023-03-07 69.02 70.56 69.02 70.56 0.0M
2023-03-06 69.29 69.29 68.96 68.96 0.0M
2023-03-02 70.11 70.11 70.11 70.11 0.0M
2023-03-01 68.47 68.47 68.22 68.28 0.0M
2023-02-27 68.95 69.93 68.94 69.92 0.0M
2023-02-24 69.35 69.35 68.94 68.94 0.0M
2023-02-17 71.38 71.38 71.38 71.38 0.0M
2023-02-15 73.75 73.75 71.66 72.84 0.0M
2023-02-13 72.99 73.81 72.99 73.81 0.0M
2023-02-10 70.35 72.99 70.35 72.99 0.0M
2023-02-09 72.06 72.99 72.06 72.99 0.0M
2023-02-08 71.98 71.98 71.02 71.02 0.0M
2023-02-07 71.32 71.32 71.32 71.32 0.0M
2023-02-01 72.42 72.42 72.19 72.19 0.0M
2023-01-31 73.00 73.00 73.00 73.00 0.0M
2023-01-30 72.71 73.01 72.71 73.01 0.0M
2023-01-27 73.00 73.00 73.00 73.00 0.0M
2023-01-26 73.00 73.00 73.00 73.00 0.0M
2023-01-25 72.99 73.00 72.99 73.00 0.0M
2023-01-24 69.73 72.99 69.73 72.99 0.0M
2023-01-23 72.99 72.99 72.99 72.99 0.0M
2023-01-19 72.04 72.04 71.38 71.38 0.0M
2023-01-17 71.38 71.38 71.38 71.38 0.0M
2023-01-16 70.58 71.38 69.45 71.38 0.0M
2023-01-13 70.51 70.81 70.51 70.81 0.0M
2023-01-12 69.89 70.54 69.89 70.54 0.0M
2023-01-10 70.57 70.57 70.57 70.57 0.0M
2023-01-09 70.57 70.57 68.94 68.94 0.0M
2023-01-06 72.19 72.19 72.19 72.19 0.0M
2023-01-05 73.00 73.00 72.19 72.19 0.0M
2023-01-04 73.00 74.22 73.00 74.22 0.0M
2023-01-03 72.63 72.63 72.63 72.63 0.0M
2023-01-02 74.62 74.62 71.02 74.36 0.0M