Unipar Carbocloro SA (UNIP3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -2.625 | 48 | 49.5 | 45.01 | 9060 | 46.5787638 | CS |
| 4 | -0.9 | -1.88916876574 | 47.64 | 51 | 45.01 | 7715 | 48.49125081 | CS |
| 12 | -0.1 | -0.213492741247 | 46.84 | 51.54 | 43.67 | 12571 | 46.87613222 | CS |
| 26 | -1.46 | -3.02904564315 | 48.2 | 52.01 | 43.67 | 9956 | 47.64057775 | CS |
| 52 | -17.33745159 | -27.0570242102 | 64.07745159 | 64.38647759 | 43.67 | 10087 | 52.13854429 | CS |
| 156 | -45.04981327 | -49.0793168273 | 91.78981327 | 94.52560234 | 43.67 | 19223 | 72.4463366 | CS |
| 260 | 15.38294922 | 49.0573853004 | 31.35705078 | 99.03374645 | 19.23232448 | 23191 | 68.59359351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
