Unipar Carbocloro SA (UNIP6)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.365384615385 | 52 | 52.69 | 50.04 | 179160 | 51.46618888 | PR |
| 4 | 3.88 | 8.03146346512 | 48.31 | 52.8 | 47.5 | 150220 | 50.94697177 | PR |
| 12 | -1.22 | -2.28421643887 | 53.41 | 54.86 | 46.96 | 169764 | 50.64439058 | PR |
| 26 | -13.33260262 | -20.3480968198 | 65.52260262 | 66.07703164 | 46.96 | 183926 | 56.07271633 | PR |
| 52 | -17.18633872 | -24.7726228237 | 69.37633872 | 77.03836591 | 46.96 | 185498 | 63.01912252 | PR |
| 156 | -27.92805042 | -34.8586245841 | 80.11805042 | 106.34130263 | 46.96 | 255145 | 74.31950532 | PR |
| 260 | 23.69091214 | 83.1286680345 | 28.49908786 | 106.34130263 | 11.65909335 | 270078 | 59.7660264 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 52.55 | 1.49 | 2.92 | 51 | 52.69 | 50.94 | 192700 |
| 1721424600 | 51.06 | 0.11 | 0.22 | 50.66 | 51.26 | 50.16 | 73000 |
| 1721338200 | 50.95 | -0.86 | -1.66 | 51.66 | 51.79 | 50.04 | 431000 |
| 1721251800 | 51.81 | 0.21 | 0.41 | 51.8 | 52.08 | 51.44 | 88400 |
| 1721165340 | 51.6 | -0.59 | -1.13 | 52 | 52.14 | 51.37 | 110700 |
| 1721079000 | 52.19 | 0.3 | 0.58 | 51.89 | 52.49 | 51.62 | 135200 |
| 1720819800 | 51.89 | 0.49 | 0.95 | 51.52 | 51.89 | 51.01 | 87100 |
| 1720733400 | 51.4 | -0.13 | -0.25 | 51.54 | 52.3 | 51.35 | 122000 |
| 1720647000 | 51.53 | -0.91 | -1.74 | 52.21 | 52.8 | 51.51 | 131000 |
| 1720560540 | 52.44 | 0.66 | 1.27 | 51.99 | 52.7 | 51.51 | 172900 |
| 1720474200 | 51.78 | -0.51 | -0.98 | 52.28 | 52.69 | 51.26 | 166100 |
| 1720215000 | 52.29 | -0.31 | -0.59 | 52.37 | 52.52 | 50.79 | 158500 |
| 1720128540 | 52.6 | 2.17 | 4.30 | 50.51 | 52.79 | 50.51 | 225900 |
| 1720042200 | 50.43 | 1.38 | 2.81 | 48.7 | 50.43 | 48.7 | 148600 |
| 1719955800 | 49.05 | 0.41 | 0.84 | 48.65 | 49.13 | 48.44 | 90400 |
| 1719869400 | 48.64 | -0.25 | -0.51 | 48.83 | 49.23 | 47.94 | 138100 |
| 1719610200 | 48.89 | -0.22 | -0.45 | 49.1 | 49.82 | 48.72 | 178800 |
| 1719523800 | 49.11 | 1.3 | 2.72 | 47.81 | 49.11 | 47.81 | 135500 |
| 1719437400 | 47.81 | -0.42 | -0.87 | 48.31 | 48.31 | 47.5 | 125000 |
| 1719351000 | 48.23 | -0.1 | -0.21 | 48.31 | 48.98 | 48.14 | 93500 |
| 1719264600 | 48.33 | 0.03 | 0.06 | 48.72 | 49.44 | 48.33 | 165300 |
| 1719005400 | 48.3 | 0.11 | 0.23 | 47.75 | 49 | 47.75 | 311500 |
| 1718918940 | 48.19 | -0.45 | -0.93 | 48.5 | 49.12 | 47.88 | 169400 |
| 1718832540 | 48.64 | -0.11 | -0.23 | 48.76 | 48.79 | 47.75 | 142500 |
| 1718746200 | 48.75 | -0.26 | -0.53 | 49.1 | 49.63 | 48.5 | 102100 |
| 1718659800 | 49.01 | 0.38 | 0.78 | 48.63 | 49.41 | 48 | 142600 |
| 1718400600 | 48.63 | 0.3 | 0.62 | 48.35 | 49.12 | 48.15 | 110800 |
| 1718314200 | 48.33 | 0.58 | 1.21 | 47.81 | 48.49 | 47.76 | 79300 |
| 1718227800 | 47.75 | -1.6 | -3.24 | 49.5 | 49.93 | 47.75 | 176100 |
| 1718141400 | 49.35 | 1.85 | 3.89 | 47.3 | 49.51 | 47.3 | 182700 |
| 1718055000 | 47.5 | -0.18 | -0.38 | 47.68 | 48 | 46.96 | 189400 |
| 1717795800 | 47.68 | -0.55 | -1.14 | 48.11 | 48.22 | 47.57 | 120700 |
| 1717709400 | 48.23 | 0.26 | 0.54 | 47.97 | 48.47 | 47.82 | 127100 |
| 1717622940 | 47.97 | -1.21 | -2.46 | 48.91 | 49 | 47.68 | 179600 |
| 1717536600 | 49.18 | 0.36 | 0.74 | 48.84 | 49.18 | 48.5 | 170700 |
| 1717450200 | 48.82 | -1.13 | -2.26 | 49.98 | 51 | 48.61 | 384600 |
| 1717191000 | 49.95 | -0.19 | -0.38 | 50.14 | 50.44 | 49.7 | 289400 |
| 1717018140 | 50.14 | -0.26 | -0.52 | 50.98 | 50.98 | 50.01 | 98000 |
| 1716931740 | 50.4 | -0.44 | -0.87 | 50.8 | 51.07 | 50.18 | 179200 |
| 1716845340 | 50.84 | 0.34 | 0.67 | 51.08 | 51.08 | 50.44 | 79700 |
| 1716586200 | 50.5 | -0.54 | -1.06 | 51.15 | 51.16 | 50.5 | 114400 |
| 1716499800 | 51.04 | 0.74 | 1.47 | 50.43 | 51.04 | 49.93 | 203300 |
| 1716413340 | 50.3 | -0.25 | -0.49 | 50.58 | 50.68 | 50 | 160800 |
| 1716327000 | 50.55 | -0.28 | -0.55 | 51 | 51.31 | 50.5 | 168800 |
| 1716240600 | 50.83 | -0.17 | -0.33 | 51 | 51.18 | 50.64 | 156000 |
| 1715981400 | 51 | 0.16 | 0.31 | 51.1 | 51.31 | 50.46 | 168700 |
| 1715895000 | 50.84 | -0.53 | -1.03 | 51.51 | 51.73 | 50.55 | 193500 |
| 1715808600 | 51.37 | -0.23 | -0.45 | 51.5 | 52.04 | 51.3 | 164600 |
| 1715722200 | 51.6 | -0.85 | -1.62 | 52.38 | 52.49 | 51.57 | 181200 |
| 1715635800 | 52.45 | 0.45 | 0.87 | 52.16 | 52.84 | 51.8 | 200200 |
| 1715376600 | 52 | -1.74 | -3.24 | 53.12 | 54.1 | 51.94 | 303300 |
| 1715290140 | 53.74 | -0.36 | -0.67 | 54 | 54.12 | 52.9 | 164900 |
| 1715203800 | 54.1 | 0.3 | 0.56 | 54.09 | 54.2 | 53.5 | 110600 |
| 1715117400 | 53.8 | -0.75 | -1.37 | 54.36 | 54.86 | 53.56 | 161600 |
| 1715031000 | 54.55 | 0.25 | 0.46 | 53.99 | 54.81 | 53.91 | 182900 |
| 1714771800 | 54.3 | 1 | 1.88 | 53.61 | 54.52 | 53.47 | 287200 |
| 1714685400 | 53.3 | 0.87 | 1.66 | 52.8 | 53.45 | 52.73 | 203200 |
| 1714512600 | 52.43 | -0.89 | -1.67 | 53.41 | 53.52 | 52.41 | 316000 |
| 1714426200 | 53.32 | -0.18 | -0.34 | 53.41 | 53.98 | 53.12 | 215600 |
| 1714167000 | 53.5 | 0.65 | 1.23 | 53.21 | 54.49 | 53.21 | 191200 |
| 1714080540 | 52.85 | -1.12 | -2.08 | 53.55 | 54.08 | 52.85 | 196600 |
| 1713994200 | 53.97 | -0.45 | -0.83 | 54.43 | 54.67 | 53.55 | 293400 |
| 1713907800 | 54.42 | -1.42 | -2.54 | 55.73 | 55.77 | 54.29 | 187900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
