Unipar Carbocloro SA (UNIP5)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 1.92051720859 | 52.59 | 53.61 | 50.53 | 1175 | 51.47319149 | PR |
| 4 | 0.03 | 0.0560014933732 | 53.57 | 54.45 | 49 | 1029 | 50.72148571 | PR |
| 12 | -3.64 | -6.35918937806 | 57.24 | 65 | 49 | 618 | 52.29419087 | PR |
| 26 | -12.34978563 | -18.7260436285 | 65.94978563 | 66.34061264 | 49 | 478 | 55.12556424 | PR |
| 52 | -28.83723204 | -34.9808349048 | 82.43723204 | 82.44632104 | 49 | 387 | 62.64866793 | PR |
| 156 | -33.46353316 | -38.4357628796 | 87.06353316 | 103.61460257 | 49 | 523 | 80.2976028 | PR |
| 260 | 21.77032121 | 68.3962956511 | 31.82967879 | 103.61460257 | 17.72355044 | 1088 | 48.29953249 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 53.6 | 2.82 | 5.55 | 51.95 | 53.61 | 51.95 | 900 |
| 1721424600 | 50.78 | -0.62 | -1.21 | 51.4 | 51.4 | 50.78 | 200 |
| 1721338200 | 51.4 | 0 | 0.00 | 51.4 | 51.4 | 51.4 | 0 |
| 1721251800 | 51.4 | -0.78 | -1.49 | 51.52 | 51.52 | 50.53 | 3900 |
| 1721165340 | 52.18 | 0 | 0.00 | 52.18 | 52.18 | 52.18 | 100 |
| 1721079000 | 52.18 | -0.62 | -1.17 | 52.59 | 52.59 | 52.18 | 500 |
| 1720819800 | 52.8 | -0.16 | -0.30 | 52.18 | 54.45 | 52.17 | 800 |
| 1720733400 | 52.96 | 1.8 | 3.52 | 52.96 | 52.96 | 52.96 | 400 |
| 1720647000 | 51.16 | 0.16 | 0.31 | 51.16 | 51.16 | 51.16 | 100 |
| 1720560600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1720474200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1720215000 | 51 | -0.5 | -0.97 | 51 | 51 | 51 | 100 |
| 1720128540 | 51.5 | 1.52 | 3.04 | 50.69 | 51.5 | 50.69 | 300 |
| 1720042200 | 49.98 | 0.98 | 2.00 | 49.98 | 49.98 | 49.98 | 100 |
| 1719955800 | 49 | 0 | 0.00 | 49.38 | 49.4 | 49 | 1100 |
| 1719869400 | 49 | -0.7 | -1.41 | 49.71 | 49.8 | 49 | 1000 |
| 1719610200 | 49.7 | -2.74 | -5.23 | 50.01 | 50.05 | 49.7 | 1300 |
| 1719523800 | 52.44 | 1.55 | 3.05 | 52.44 | 52.44 | 52.44 | 100 |
| 1719437400 | 50.89 | 0.6 | 1.19 | 50.28 | 50.89 | 50.28 | 300 |
| 1719351000 | 50.29 | -3.01 | -5.65 | 53.35 | 53.35 | 50.05 | 6700 |
| 1719264600 | 53.3 | -1.89 | -3.42 | 53.57 | 53.57 | 53.05 | 500 |
| 1719005400 | 55.19 | 1.04 | 1.92 | 55.19 | 55.19 | 55.19 | 300 |
| 1718919000 | 54.15 | 0 | 0.00 | 54.15 | 54.15 | 54.15 | 0 |
| 1718832600 | 54.15 | 0 | 0.00 | 54.15 | 54.15 | 54.15 | 0 |
| 1718746200 | 54.15 | 0 | 0.00 | 54.15 | 54.15 | 54.15 | 0 |
| 1718659800 | 54.15 | -0.05 | -0.09 | 54.16 | 54.16 | 54.15 | 500 |
| 1718400600 | 54.2 | -1 | -1.81 | 54 | 54.2 | 54 | 300 |
| 1718314200 | 55.2 | 0 | 0.00 | 55.2 | 55.2 | 55.2 | 100 |
| 1718227800 | 55.2 | 0 | 0.00 | 55.2 | 55.2 | 55.2 | 100 |
| 1718141400 | 55.2 | -3.96 | -6.69 | 55.31 | 55.31 | 55.15 | 600 |
| 1718055000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1717795800 | 59.16 | 3.98 | 7.21 | 59.16 | 59.16 | 59.16 | 100 |
| 1717709400 | 55.18 | 0.02 | 0.04 | 55.18 | 55.18 | 55.18 | 100 |
| 1717622940 | 55.16 | 0 | 0.00 | 55.18 | 55.18 | 55.16 | 400 |
| 1717536600 | 55.16 | -0.84 | -1.50 | 56 | 56 | 55.16 | 200 |
| 1717450200 | 56 | -5.49 | -8.93 | 55.04 | 56.98 | 55.04 | 800 |
| 1717191000 | 61.49 | 1.17 | 1.94 | 60.32 | 61.49 | 60.32 | 400 |
| 1717018140 | 60.32 | 4.37 | 7.81 | 60.31 | 60.32 | 60.31 | 200 |
| 1716931740 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 100 |
| 1716845340 | 55.95 | 0.88 | 1.60 | 56 | 60 | 55.95 | 1100 |
| 1716586200 | 55.07 | 0 | 0.00 | 55.07 | 55.07 | 55.07 | 0 |
| 1716499800 | 55.07 | -2.79 | -4.82 | 57.8 | 57.85 | 55.07 | 500 |
| 1716413340 | 57.86 | -2.13 | -3.55 | 58 | 58 | 57.86 | 200 |
| 1716327000 | 59.99 | -5.01 | -7.71 | 59.99 | 59.99 | 59.99 | 100 |
| 1716240600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1715981400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1715895000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1715808600 | 65 | 4.5 | 7.44 | 65 | 65 | 65 | 100 |
| 1715722200 | 60.5 | -0.01 | -0.02 | 60.5 | 60.5 | 60.5 | 100 |
| 1715635740 | 60.51 | 0 | 0.00 | 60.51 | 60.51 | 60.51 | 0 |
| 1715376540 | 60.51 | 0 | 0.00 | 60.51 | 60.51 | 60.51 | 0 |
| 1715290140 | 60.51 | 3.27 | 5.71 | 61.69 | 61.69 | 60.51 | 200 |
| 1715203800 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1715117400 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1715031000 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1714771800 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1714685400 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1714512600 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1714426200 | 57.24 | -1.76 | -2.98 | 57.24 | 57.24 | 57.24 | 100 |
| 1714166940 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1714080540 | 59 | 0 | 0.00 | 59 | 59 | 59 | 200 |
| 1713994140 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713907740 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
