Unipar Carbocloro SA (UNIP3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.682302771855 | 46.9 | 49.3 | 46.72 | 3240 | 48.08209877 | CS |
| 4 | 2.21 | 4.91001999556 | 45.01 | 49.3 | 44.03 | 5445 | 45.91008264 | CS |
| 12 | 2.72 | 6.11235955056 | 44.5 | 51.54 | 43.81 | 7224 | 47.64256088 | CS |
| 26 | -3.04 | -6.04854755273 | 50.26 | 51.54 | 43.67 | 9947 | 47.09991163 | CS |
| 52 | -13.3672755 | -22.062843047 | 60.5872755 | 60.5872755 | 43.67 | 9024 | 49.81607263 | CS |
| 156 | -38.25295812 | -44.7544568029 | 85.47295812 | 94.51651334 | 43.67 | 17771 | 70.68477382 | CS |
| 260 | 12.15463713 | 34.6628015089 | 35.06536287 | 99.03374645 | 19.23232448 | 22687 | 69.39850547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 47.22 | -1.28 | -2.64 | 48.5 | 48.5 | 46.72 | 4200 |
| 1738358940 | 48.5 | 0.2 | 0.41 | 48.6 | 48.6 | 48.5 | 1800 |
| 1738272540 | 48.3 | 0.25 | 0.52 | 48.29 | 49.3 | 48.2 | 4600 |
| 1738186200 | 48.05 | 0 | 0.00 | 48.15 | 48.95 | 47.94 | 3900 |
| 1738099740 | 48.05 | 0.4 | 0.84 | 47.65 | 48.05 | 47.53 | 2300 |
| 1738013340 | 47.65 | 0.67 | 1.43 | 46.9 | 48.44 | 46.9 | 3600 |
| 1737754200 | 46.98 | -0.27 | -0.57 | 47.35 | 47.95 | 46.85 | 3700 |
| 1737667740 | 47.25 | 0.01 | 0.02 | 46.68 | 47.25 | 46.4 | 2300 |
| 1737581400 | 47.24 | 0 | 0.00 | 47.24 | 47.24 | 47.24 | 0 |
| 1737495000 | 47.24 | 0.91 | 1.96 | 46.16 | 47.24 | 45.87 | 7400 |
| 1737408600 | 46.33 | 1.33 | 2.96 | 45.2 | 46.33 | 44.83 | 10600 |
| 1737149400 | 45 | 0.8 | 1.81 | 44.55 | 45.11 | 44.03 | 9100 |
| 1737062940 | 44.2 | -0.64 | -1.43 | 44.84 | 45.11 | 44.2 | 12500 |
| 1736976540 | 44.84 | 0.19 | 0.43 | 44.62 | 45.06 | 44.45 | 9200 |
| 1736890140 | 44.65 | 0.4 | 0.90 | 44.56 | 44.65 | 44.16 | 3700 |
| 1736803740 | 44.25 | -0.43 | -0.96 | 44.9 | 45.06 | 44.25 | 4600 |
| 1736544540 | 44.68 | -0.42 | -0.93 | 44.61 | 45.26 | 44.41 | 1900 |
| 1736458140 | 45.1 | 0.11 | 0.24 | 44.81 | 45.62 | 44.8 | 2900 |
| 1736371740 | 44.99 | -1.07 | -2.32 | 45.63 | 45.7 | 44.98 | 5400 |
| 1736285400 | 46.06 | -0.09 | -0.20 | 45.75 | 46.15 | 45 | 3700 |
| 1736198940 | 46.15 | 0.94 | 2.08 | 45.01 | 46.15 | 45 | 11600 |
| 1735939740 | 45.21 | -0.99 | -2.14 | 45.73 | 46.2 | 45.2 | 4900 |
| 1735853400 | 46.2 | 0 | 0.00 | 46.2 | 46.36 | 46.19 | 7800 |
| 1735594200 | 46.2 | 1.23 | 2.74 | 45.49 | 46.2 | 45.42 | 2500 |
| 1735334940 | 44.97 | -0.58 | -1.27 | 45.24 | 45.6 | 44.97 | 6900 |
| 1735248540 | 45.55 | -1.51 | -3.21 | 46.54 | 46.6 | 45.22 | 4600 |
| 1734989340 | 47.06 | 0.32 | 0.68 | 46.68 | 47.09 | 46.39 | 2300 |
| 1734730200 | 46.74 | 0.77 | 1.68 | 45.87 | 47.3 | 45.78 | 6300 |
| 1734643800 | 45.97 | 0.77 | 1.70 | 45.01 | 46.11 | 45.01 | 15600 |
| 1734557400 | 45.2 | -0.8 | -1.74 | 46.38 | 46.6 | 45.2 | 7800 |
| 1734470940 | 46 | -1.72 | -3.60 | 47.45 | 47.78 | 46 | 7000 |
| 1734384540 | 47.72 | -1.78 | -3.60 | 48.94 | 49.02 | 47.67 | 10800 |
| 1734125340 | 49.5 | 1.5 | 3.13 | 48 | 49.5 | 47.93 | 4100 |
| 1734039000 | 48 | -0.12 | -0.25 | 48.13 | 48.95 | 47.75 | 5500 |
| 1733952540 | 48.12 | -2.01 | -4.01 | 50.13 | 50.39 | 48.08 | 9400 |
| 1733866140 | 50.13 | 1.11 | 2.26 | 49.69 | 50.69 | 49.23 | 6400 |
| 1733779740 | 49.02 | -0.88 | -1.76 | 49.9 | 50 | 48.97 | 5800 |
| 1733520600 | 49.9 | -0.08 | -0.16 | 49.84 | 50.2 | 49.5 | 5500 |
| 1733434200 | 49.98 | 0.67 | 1.36 | 48.71 | 49.98 | 48.71 | 4600 |
| 1733347800 | 49.31 | -0.79 | -1.58 | 49.99 | 49.99 | 48.51 | 4500 |
| 1733261340 | 50.1 | 0.1 | 0.20 | 49.57 | 50.83 | 48.77 | 7300 |
| 1733174940 | 50 | 0.2 | 0.40 | 48.85 | 50.17 | 48.85 | 3200 |
| 1732915740 | 49.8 | 0.65 | 1.32 | 49.99 | 51 | 48.94 | 13100 |
| 1732829400 | 49.15 | 0.35 | 0.72 | 48.74 | 49.28 | 47.91 | 4500 |
| 1732743000 | 48.8 | -1.21 | -2.42 | 49.2 | 49.5 | 48.52 | 7800 |
| 1732656600 | 50.01 | 1.12 | 2.29 | 48.89 | 50.05 | 48.21 | 13400 |
| 1732570140 | 48.89 | 0.58 | 1.20 | 48.31 | 50.37 | 48.02 | 8300 |
| 1732310940 | 48.31 | 0.02 | 0.04 | 47.64 | 48.5 | 47.5 | 9700 |
| 1732224600 | 48.29 | -2.71 | -5.31 | 47.62 | 48.48 | 47 | 15300 |
| 1732051800 | 51 | 0.81 | 1.61 | 50.19 | 51.54 | 49.95 | 18000 |
| 1731965340 | 50.19 | 1.57 | 3.23 | 49.49 | 50.58 | 48.91 | 23200 |
| 1731619800 | 48.62 | 2.76 | 6.02 | 48.82 | 49.76 | 48 | 22800 |
| 1731533400 | 45.86 | 1.46 | 3.29 | 44.4 | 45.86 | 44.35 | 4900 |
| 1731446940 | 44.4 | -0.14 | -0.31 | 44.54 | 45 | 44.12 | 3200 |
| 1731360540 | 44.54 | 0.04 | 0.09 | 44.5 | 44.66 | 43.81 | 4200 |
| 1731101400 | 44.5 | -0.56 | -1.24 | 45.01 | 45.01 | 44.1 | 2400 |
| 1731014940 | 45.06 | -1.42 | -3.06 | 46.31 | 47.54 | 44.5 | 7400 |
| 1730928600 | 46.48 | 1.11 | 2.45 | 44.54 | 46.48 | 44.54 | 6600 |
| 1730842200 | 45.37 | 0.34 | 0.76 | 45.07 | 45.37 | 44.87 | 3800 |
| 1730755800 | 45.03 | 1.23 | 2.81 | 44.16 | 45.45 | 43.88 | 6400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
