Unipar Carbocloro SA (UNIP5)
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 | 2.37 | 5.0825648724 | 46.63 | 49 | 46.63 | 200 | 47.7525 | PR |
| 4 | -0.51 | -1.03009493032 | 49.51 | 49.71 | 46.63 | 267 | 48.318125 | PR |
| 12 | -4.5 | -8.41121495327 | 53.5 | 55.99 | 46.63 | 488 | 50.97155 | PR |
| 26 | -1.1 | -2.19560878244 | 50.1 | 57.64 | 46 | 843 | 49.43742656 | PR |
| 52 | -11.94844863 | -19.6041882912 | 60.94844863 | 65.81159852 | 46 | 744 | 50.76884136 | PR |
| 156 | -34.56436812 | -41.3625674407 | 83.56436812 | 103.62599766 | 46 | 539 | 66.84907587 | PR |
| 260 | 18.0849107 | 58.4986526304 | 30.9150893 | 103.62599766 | 17.7254996 | 930 | 53.8467859 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 49 | 1.99 | 4.23 | 48.99 | 49 | 48.99 | 200 |
| 1740087000 | 47.01 | -0.99 | -2.06 | 47.01 | 47.01 | 47.01 | 100 |
| 1740000600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1739914200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1739827800 | 48 | 0.6 | 1.27 | 46.63 | 48 | 46.63 | 300 |
| 1739568540 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1739482140 | 47.4 | -0.81 | -1.68 | 48.11 | 48.11 | 47.4 | 200 |
| 1739395800 | 48.21 | 0 | 0.00 | 48.21 | 48.21 | 48.21 | 0 |
| 1739309400 | 48.21 | -0.78 | -1.59 | 49 | 49 | 48.21 | 500 |
| 1739223000 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1738963800 | 48.99 | 0.76 | 1.58 | 48.45 | 48.99 | 48.45 | 300 |
| 1738877340 | 48.23 | -1.27 | -2.57 | 48.1 | 48.23 | 48.1 | 300 |
| 1738791000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1738704600 | 49.5 | 1.5 | 3.13 | 49.5 | 49.5 | 49.49 | 300 |
| 1738618200 | 48 | -1.51 | -3.05 | 48 | 48 | 48 | 100 |
| 1738358940 | 49.51 | 0.4 | 0.81 | 49.51 | 49.51 | 49.51 | 100 |
| 1738272600 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1738186200 | 49.11 | 0 | 0.00 | 49.16 | 49.16 | 49.11 | 300 |
| 1738099740 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1738013340 | 49.11 | 1.89 | 4.00 | 49.71 | 49.71 | 49.11 | 200 |
| 1737754200 | 47.22 | -2.29 | -4.63 | 49.51 | 49.51 | 47.22 | 500 |
| 1737667740 | 49.51 | 1.81 | 3.79 | 48.56 | 49.51 | 48.56 | 300 |
| 1737581400 | 47.7 | -1.18 | -2.41 | 48.2 | 48.2 | 47.7 | 200 |
| 1737494940 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1737408540 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1737149340 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1737062940 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1736976540 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1736890140 | 48.88 | -1.92 | -3.78 | 48.88 | 48.88 | 48.88 | 100 |
| 1736803740 | 50.8 | 0.82 | 1.64 | 50.8 | 50.8 | 50.8 | 100 |
| 1736544540 | 49.98 | -0.02 | -0.04 | 49.5 | 49.98 | 49.5 | 200 |
| 1736458140 | 50 | -0.99 | -1.94 | 50 | 50 | 50 | 500 |
| 1736371740 | 50.99 | 0.19 | 0.37 | 50 | 50.99 | 50 | 300 |
| 1736285400 | 50.8 | -0.1 | -0.20 | 51 | 51 | 50.8 | 300 |
| 1736198940 | 50.9 | -0.1 | -0.20 | 48.01 | 50.9 | 48.01 | 300 |
| 1735939740 | 51 | 1 | 2.00 | 50 | 51 | 50 | 600 |
| 1735853400 | 50 | 1.49 | 3.07 | 48.23 | 50.49 | 47.22 | 600 |
| 1735594200 | 48.51 | 1.4 | 2.97 | 47.67 | 48.51 | 47.67 | 300 |
| 1735334940 | 47.11 | -3.79 | -7.45 | 47.11 | 47.11 | 47.11 | 100 |
| 1735248540 | 50.9 | -0.07 | -0.14 | 51.49 | 51.49 | 50.9 | 200 |
| 1734989340 | 50.97 | 3.05 | 6.36 | 47.93 | 50.99 | 47.93 | 400 |
| 1734730200 | 47.92 | 0 | 0.00 | 47.92 | 47.92 | 47.92 | 0 |
| 1734643800 | 47.92 | 0.92 | 1.96 | 47.92 | 47.92 | 47.92 | 100 |
| 1734557400 | 47 | -4 | -7.84 | 47.02 | 47.02 | 47 | 200 |
| 1734470940 | 51 | 0 | 0.00 | 51.39 | 51.39 | 51 | 200 |
| 1734384540 | 51 | -0.69 | -1.33 | 51.59 | 51.6 | 51 | 500 |
| 1734125340 | 51.69 | 1.34 | 2.66 | 50.64 | 51.69 | 50.35 | 400 |
| 1734039000 | 50.35 | -0.99 | -1.93 | 51.16 | 51.16 | 50.3 | 1200 |
| 1733952540 | 51.34 | -3.65 | -6.64 | 54.1 | 54.1 | 51.05 | 6600 |
| 1733866140 | 54.99 | 0.89 | 1.65 | 54.18 | 55.01 | 54.18 | 400 |
| 1733779740 | 54.1 | -0.91 | -1.65 | 55.89 | 55.9 | 54.1 | 900 |
| 1733520600 | 55.01 | 2.43 | 4.62 | 55.29 | 55.99 | 55.01 | 600 |
| 1733434200 | 52.58 | -2.39 | -4.35 | 55.48 | 55.52 | 52.58 | 400 |
| 1733347800 | 54.97 | 0.97 | 1.80 | 54.96 | 54.97 | 54.96 | 200 |
| 1733261340 | 54 | -0.19 | -0.35 | 54.2 | 54.2 | 54 | 400 |
| 1733174940 | 54.19 | 0.69 | 1.29 | 53.49 | 54.19 | 53.49 | 300 |
| 1732915740 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 100 |
| 1732829400 | 53.5 | 0.5 | 0.94 | 52.8 | 53.5 | 52.8 | 300 |
| 1732743000 | 53 | -0.9 | -1.67 | 53 | 53 | 53 | 200 |
| 1732656600 | 53.9 | -0.29 | -0.54 | 53.95 | 53.95 | 53.9 | 400 |
| 1732570140 | 54.19 | -0.71 | -1.29 | 54.89 | 54.89 | 54.19 | 300 |
| 1732310940 | 54.9 | 0.9 | 1.67 | 54 | 54.9 | 54 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
