Unipar Carbocloro SA (UNIP5F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 55.33 | 5.43 | 10.88 | 50.99 | 55.4 | 50.99 | 496 |
| 1741901400 | 49.9 | 1.41 | 2.91 | 48.98 | 49.97 | 48.98 | 40 |
| 1741814940 | 48.49 | -0.06 | -0.12 | 49.08 | 49.97 | 47.98 | 43 |
| 1741728600 | 48.55 | -0.1 | -0.21 | 48.55 | 48.55 | 48.55 | 5 |
| 1741642140 | 48.65 | 1.52 | 3.23 | 48.16 | 51.43 | 48.03 | 68 |
| 1741382940 | 47.13 | 0.39 | 0.83 | 47.77 | 48.93 | 46.64 | 154 |
| 1741296540 | 46.74 | -0.46 | -0.97 | 47.2 | 49.99 | 46.64 | 228 |
| 1741210140 | 47.2 | -1.76 | -3.59 | 48.98 | 48.98 | 47.2 | 33 |
| 1740778200 | 48.96 | 0.84 | 1.75 | 47.32 | 48.98 | 47.2 | 92 |
| 1740691740 | 48.12 | 1.52 | 3.26 | 47 | 48.12 | 47 | 40 |
| 1740605400 | 46.6 | -0.76 | -1.60 | 47.35 | 47.99 | 46.6 | 118 |
| 1740519000 | 47.36 | -0.5 | -1.04 | 48.29 | 48.29 | 47.01 | 44 |
| 1740432540 | 47.86 | -0.3 | -0.62 | 48.43 | 48.43 | 47.71 | 17 |
| 1740173400 | 48.16 | 0.36 | 0.75 | 47.99 | 48.16 | 47.01 | 65 |
| 1740087000 | 47.8 | -0.2 | -0.42 | 48 | 48.72 | 47.05 | 100 |
| 1740000540 | 48 | -1 | -2.04 | 48.13 | 48.13 | 48 | 49 |
| 1739914140 | 49 | 1.1 | 2.30 | 47.24 | 49 | 47.24 | 66 |
| 1739827800 | 47.9 | -0.81 | -1.66 | 47.73 | 51.84 | 46.77 | 239 |
| 1739568600 | 48.71 | 0.69 | 1.44 | 47.69 | 51.89 | 47.69 | 53 |
| 1739482140 | 48.02 | -0.01 | -0.02 | 48.59 | 51.01 | 48.01 | 41 |
| 1739395740 | 48.03 | -0.17 | -0.35 | 48.2 | 48.2 | 47.37 | 70 |
| 1739309400 | 48.2 | -0.8 | -1.63 | 48.77 | 48.99 | 48.07 | 8 |
| 1739222940 | 49 | 0.76 | 1.58 | 47.87 | 49 | 47.72 | 60 |
| 1738963800 | 48.24 | -0.39 | -0.80 | 52 | 52 | 48.24 | 24 |
| 1738877340 | 48.63 | -0.86 | -1.74 | 49.5 | 49.5 | 47.86 | 131 |
| 1738790940 | 49.49 | 1.22 | 2.53 | 48.51 | 49.49 | 48.51 | 32 |
| 1738704600 | 48.27 | -1.46 | -2.94 | 48.13 | 53.31 | 48.01 | 30 |
| 1738618200 | 49.73 | 0.3 | 0.61 | 48.89 | 49.98 | 48.89 | 40 |
| 1738358940 | 49.43 | -1.09 | -2.16 | 49.01 | 50.3 | 49.01 | 232 |
| 1738272540 | 50.52 | 1.41 | 2.87 | 49.1 | 50.52 | 48.3 | 10 |
| 1738186200 | 49.11 | 0 | 0.00 | 49.32 | 49.32 | 48.73 | 87 |
| 1738099740 | 49.11 | -0.05 | -0.10 | 49.32 | 49.32 | 49.1 | 155 |
| 1738013340 | 49.16 | 0.18 | 0.37 | 48.01 | 49.31 | 48.01 | 67 |
| 1737754200 | 48.98 | 0 | 0.00 | 51 | 51 | 48.98 | 72 |
| 1737667740 | 48.98 | -0.02 | -0.04 | 48.99 | 49.61 | 47.88 | 175 |
| 1737581400 | 49 | -0.01 | -0.02 | 48.89 | 49 | 48.89 | 64 |
| 1737495000 | 49.01 | -1.06 | -2.12 | 52 | 52 | 49.01 | 17 |
| 1737408600 | 50.07 | -0.92 | -1.80 | 49.16 | 50.07 | 48.88 | 25 |
| 1737149400 | 50.99 | 0.42 | 0.83 | 50.99 | 52 | 50.99 | 24 |
| 1737062940 | 50.57 | 1.07 | 2.16 | 48.8 | 52.78 | 48.8 | 20 |
| 1736976540 | 49.5 | 1 | 2.06 | 48.2 | 50.29 | 48.12 | 59 |
| 1736890140 | 48.5 | -0.55 | -1.12 | 48.08 | 49.89 | 48.08 | 80 |
| 1736803740 | 49.05 | -1.97 | -3.86 | 51.02 | 51.02 | 49.05 | 47 |
| 1736544540 | 51.02 | 3.01 | 6.27 | 50.81 | 51.04 | 49.98 | 38 |
| 1736458140 | 48.01 | -1.49 | -3.01 | 49.5 | 52.99 | 48.01 | 86 |
| 1736371740 | 49.5 | -0.06 | -0.12 | 48.41 | 50 | 48.37 | 24 |
| 1736285400 | 49.56 | 1.03 | 2.12 | 49.15 | 50.8 | 48.9 | 139 |
| 1736198940 | 48.53 | -1.08 | -2.18 | 50 | 50 | 46.53 | 36 |
| 1735939740 | 49.61 | 0.61 | 1.24 | 50 | 51.7 | 48.21 | 83 |
| 1735853400 | 49 | 0 | 0.00 | 48.04 | 51.69 | 47.06 | 189 |
| 1735594200 | 49 | -0.94 | -1.88 | 50.44 | 50.44 | 48 | 49 |
| 1735334940 | 49.94 | 0.53 | 1.07 | 48.54 | 50 | 48.01 | 60 |
| 1735248540 | 49.41 | -0.59 | -1.18 | 50 | 52.24 | 49.29 | 228 |
| 1734989340 | 50 | 1.45 | 2.99 | 49.04 | 50 | 48.55 | 141 |
| 1734730200 | 48.55 | 0.32 | 0.66 | 48.55 | 48.55 | 46.39 | 89 |
| 1734643800 | 48.23 | 1.2 | 2.55 | 47.02 | 50.98 | 47 | 73 |
| 1734557400 | 47.03 | -2.89 | -5.79 | 49.93 | 50.9 | 47.02 | 60 |
| 1734470940 | 49.92 | -1.58 | -3.07 | 51 | 51 | 48.57 | 90 |
| 1734384540 | 51.5 | 2.47 | 5.04 | 51 | 51.68 | 50.67 | 230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
