Unipar Carbocloro SA (UNIP3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.69 | 12.7865168539 | 44.5 | 50.58 | 43.81 | 8775 | 47.36176638 | CS |
| 4 | 3.25 | 6.92373242437 | 46.94 | 50.58 | 43.67 | 7574 | 45.60838777 | CS |
| 12 | 1.61 | 3.31412103746 | 48.58 | 50.58 | 43.67 | 12390 | 46.46381806 | CS |
| 26 | -1.19 | -2.31607629428 | 51.38 | 52.29 | 43.67 | 9951 | 47.64717045 | CS |
| 52 | -11.88787154 | -19.1499341796 | 62.07787154 | 67.24042367 | 43.67 | 10180 | 53.33315287 | CS |
| 156 | -31.61100203 | -38.6437833835 | 81.80100203 | 94.52560234 | 43.67 | 20295 | 73.67968396 | CS |
| 260 | 23.53196234 | 88.2734229733 | 26.65803766 | 99.03374645 | 19.23232448 | 23117 | 68.57351894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496600 | 43.8 | -0.62 | -1.40 | 44.42 | 44.74 | 43.67 | 7900 |
| 1730410200 | 44.42 | -0.04 | -0.09 | 44.66 | 45.59 | 44.41 | 3800 |
| 1730323800 | 44.46 | -0.02 | -0.04 | 45.3 | 45.59 | 44.46 | 2400 |
| 1730237340 | 44.48 | -0.84 | -1.85 | 45.32 | 45.34 | 44.48 | 5100 |
| 1730151000 | 45.32 | 0.82 | 1.84 | 45.5 | 45.68 | 44.9 | 4500 |
| 1729891800 | 44.5 | -0.5 | -1.11 | 45.05 | 46 | 44.11 | 29200 |
| 1729805400 | 45 | -1.27 | -2.74 | 45.94 | 46.19 | 45 | 12000 |
| 1729719000 | 46.27 | -0.04 | -0.09 | 46.79 | 46.79 | 45.7 | 3500 |
| 1729632600 | 46.31 | -0.07 | -0.15 | 46.4 | 47.08 | 45.1 | 9400 |
| 1729546140 | 46.38 | -0.81 | -1.72 | 46.94 | 47.01 | 46.38 | 4400 |
| 1729287000 | 47.19 | 0.09 | 0.19 | 46.8 | 47.19 | 46.43 | 1600 |
| 1729200540 | 47.1 | 0.29 | 0.62 | 46.81 | 47.1 | 46.01 | 6200 |
| 1729114140 | 46.81 | 0.28 | 0.60 | 46.24 | 46.81 | 46.05 | 4100 |
| 1729027740 | 46.53 | -0.3 | -0.64 | 47 | 47 | 46.12 | 5500 |
| 1728941340 | 46.83 | 0.61 | 1.32 | 46.14 | 46.83 | 46.13 | 3600 |
| 1728682200 | 46.22 | -0.37 | -0.79 | 46.28 | 46.6 | 45.75 | 274600 |
| 1728595740 | 46.59 | 0.89 | 1.95 | 45.61 | 46.59 | 45.5 | 5000 |
| 1728509400 | 45.7 | -0.1 | -0.22 | 45.45 | 45.92 | 45.45 | 5900 |
| 1728422940 | 45.8 | -0.06 | -0.13 | 46.33 | 46.71 | 45.67 | 3800 |
| 1728336600 | 45.86 | -0.92 | -1.97 | 46.57 | 46.57 | 45.86 | 5700 |
| 1728077400 | 46.78 | 1.15 | 2.52 | 46.44 | 46.78 | 45.84 | 5900 |
| 1727991000 | 45.63 | 0.03 | 0.07 | 45.31 | 46.15 | 45.31 | 6000 |
| 1727904540 | 45.6 | 0.11 | 0.24 | 45.53 | 46.48 | 45.22 | 8800 |
| 1727818200 | 45.49 | -1.41 | -3.01 | 46.43 | 46.55 | 45.12 | 15800 |
| 1727731800 | 46.9 | 0 | 0.00 | 47.79 | 47.89 | 46.45 | 16600 |
| 1727472600 | 46.9 | -0.01 | -0.02 | 46.84 | 47.35 | 46.84 | 5300 |
| 1727386140 | 46.91 | 0.21 | 0.45 | 46.95 | 47.3 | 46.89 | 3900 |
| 1727299740 | 46.7 | -0.75 | -1.58 | 47.17 | 47.73 | 46.54 | 9000 |
| 1727213400 | 47.45 | 0.9 | 1.93 | 46.86 | 47.69 | 46.86 | 10100 |
| 1727127000 | 46.55 | -0.55 | -1.17 | 47.38 | 47.38 | 46.55 | 8400 |
| 1726867800 | 47.1 | -0.3 | -0.63 | 47.25 | 47.25 | 46.51 | 9100 |
| 1726781400 | 47.4 | 0.39 | 0.83 | 47.4 | 47.8 | 47.03 | 6100 |
| 1726695000 | 47.01 | 0.1 | 0.21 | 46.91 | 47.39 | 46.75 | 6600 |
| 1726608600 | 46.91 | -0.44 | -0.93 | 47.25 | 47.25 | 46.61 | 4500 |
| 1726522200 | 47.35 | -0.24 | -0.50 | 47.74 | 47.78 | 47 | 13000 |
| 1726263000 | 47.59 | 0.79 | 1.69 | 46.68 | 47.76 | 46.66 | 5800 |
| 1726176540 | 46.8 | -0.1 | -0.21 | 46.85 | 47.25 | 46.5 | 7900 |
| 1726090140 | 46.9 | -0.53 | -1.12 | 47.55 | 47.58 | 46.9 | 8800 |
| 1726003740 | 47.43 | -0.16 | -0.34 | 47.7 | 47.72 | 46.88 | 11700 |
| 1725917400 | 47.59 | -0.43 | -0.90 | 48.2 | 48.54 | 47.3 | 7000 |
| 1725658200 | 48.02 | -0.08 | -0.17 | 48.34 | 48.34 | 47.72 | 6000 |
| 1725571800 | 48.1 | -0.35 | -0.72 | 47.8 | 49.35 | 47.73 | 5600 |
| 1725485400 | 48.45 | 0.45 | 0.94 | 48.16 | 48.79 | 47.51 | 11500 |
| 1725399000 | 48 | 0.14 | 0.29 | 47.88 | 48.18 | 47.85 | 10100 |
| 1725312600 | 47.86 | 0.47 | 0.99 | 47.71 | 48.08 | 47.49 | 10100 |
| 1725053400 | 47.39 | 0.39 | 0.83 | 47.2 | 47.94 | 47 | 8800 |
| 1724967000 | 47 | -0.61 | -1.28 | 48.13 | 48.13 | 46.49 | 18000 |
| 1724880600 | 47.61 | -0.39 | -0.81 | 48.27 | 48.3 | 47.61 | 10000 |
| 1724794140 | 48 | -0.09 | -0.19 | 48.09 | 48.21 | 47.82 | 11400 |
| 1724707740 | 48.09 | -0.51 | -1.05 | 48.58 | 48.6 | 47.77 | 9300 |
| 1724448600 | 48.6 | 0.95 | 1.99 | 48.06 | 48.76 | 47.91 | 5200 |
| 1724362140 | 47.65 | -0.58 | -1.20 | 48.01 | 48.86 | 47.65 | 11700 |
| 1724275740 | 48.23 | -0.2 | -0.41 | 48.14 | 48.63 | 48 | 6700 |
| 1724189340 | 48.43 | -0.77 | -1.57 | 48.52 | 48.81 | 47.66 | 24000 |
| 1724102940 | 49.2 | 1.19 | 2.48 | 48.01 | 49.2 | 48.01 | 10800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
