UNIPAR ON

UNIP3
🏛️ brazil →
62.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 59.31 59.67 59.15 59.60 0.0M
2023-12-27 59.43 59.43 59.05 59.32 0.0M
2023-12-26 59.60 59.99 59.39 59.54 0.0M
2023-12-22 59.06 59.61 59.02 59.61 0.0M
2023-12-21 59.04 59.53 59.04 59.05 0.0M
2023-12-20 59.70 59.70 59.01 59.04 0.0M
2023-12-19 60.29 60.53 59.29 59.78 0.0M
2023-12-18 59.95 61.43 59.62 60.78 0.0M
2023-12-15 58.12 59.95 58.12 59.95 0.0M
2023-12-14 57.29 58.62 57.29 57.83 0.0M
2023-12-13 56.11 56.76 55.77 56.23 0.0M
2023-12-12 55.82 56.17 55.65 56.13 0.0M
2023-12-11 56.21 56.45 55.75 55.81 0.0M
2023-12-08 55.47 56.22 55.23 56.22 0.0M
2023-12-07 55.36 56.27 55.34 55.47 0.0M
2023-12-06 56.01 56.61 55.34 55.34 0.0M
2023-12-05 55.85 56.06 55.51 56.01 0.0M
2023-12-04 56.45 56.46 55.84 55.85 0.0M
2023-12-01 56.37 56.63 55.81 56.29 0.0M
2023-11-30 56.60 56.63 56.09 56.09 0.0M
2023-11-29 56.87 57.11 56.46 56.60 0.0M
2023-11-28 56.52 56.94 56.40 56.41 0.0M
2023-11-27 56.30 56.55 55.81 55.81 0.0M
2023-11-24 56.81 57.29 56.24 56.30 0.0M
2023-11-23 55.86 56.81 55.86 56.81 0.0M
2023-11-22 56.51 57.21 56.10 56.10 0.0M
2023-11-21 56.84 57.09 55.99 56.38 0.0M
2023-11-20 56.71 57.19 56.46 56.89 0.0M
2023-11-17 56.62 56.75 55.97 56.60 0.0M
2023-11-16 56.46 56.71 56.05 56.60 0.0M
2023-11-14 55.72 56.94 55.72 56.71 0.0M
2023-11-13 55.47 56.17 55.34 55.37 0.0M
2023-11-10 55.22 55.63 54.39 55.47 0.0M
2023-11-09 57.60 57.87 55.30 55.30 0.0M
2023-11-08 58.62 58.62 56.88 57.82 0.0M
2023-11-07 57.14 57.72 56.46 57.72 0.0M
2023-11-06 57.28 57.87 56.60 57.14 0.0M
2023-11-03 56.30 57.28 56.26 57.28 0.0M
2023-11-01 55.18 55.97 53.97 55.97 0.0M
2023-10-31 55.57 55.80 54.80 55.43 0.0M
2023-10-30 55.72 56.28 55.03 55.53 0.0M
2023-10-27 56.37 57.03 54.81 55.63 0.0M
2023-10-26 55.51 56.45 55.16 55.88 0.0M
2023-10-25 55.54 55.78 54.98 55.78 0.0M
2023-10-24 55.63 56.46 55.39 55.54 0.0M
2023-10-23 55.72 55.75 54.43 55.63 0.0M
2023-10-20 55.21 55.21 54.35 55.02 0.0M
2023-10-19 55.57 55.96 55.12 55.12 0.0M
2023-10-18 57.29 57.29 55.22 55.76 0.0M
2023-10-17 59.20 59.20 57.42 57.57 0.0M
2023-10-16 58.44 58.86 57.92 58.31 0.0M
2023-10-13 59.24 59.24 58.12 58.44 0.0M
2023-10-11 59.70 60.38 58.75 59.23 0.0M
2023-10-10 59.43 59.69 58.87 59.53 0.0M
2023-10-09 58.55 59.24 57.94 59.24 0.0M
2023-10-06 58.12 59.25 57.59 59.25 0.0M
2023-10-05 58.97 59.61 58.13 59.07 0.0M
2023-10-04 59.40 59.48 58.80 59.34 0.0M
2023-10-03 59.57 59.75 58.55 59.14 0.0M
2023-10-02 60.50 60.55 59.21 59.37 0.0M
2023-09-29 60.51 61.21 60.41 61.21 0.0M
2023-09-28 59.68 60.51 59.32 60.51 0.0M
2023-09-27 59.78 60.24 58.80 59.68 0.0M
2023-09-26 59.78 59.78 58.95 59.78 0.0M
2023-09-25 61.11 61.11 60.07 60.47 0.0M
2023-09-22 60.81 61.93 60.81 61.11 0.0M
2023-09-21 62.90 62.90 61.44 61.44 0.0M
2023-09-20 63.08 63.30 61.65 62.69 0.0M
2023-09-19 62.47 62.98 61.77 62.43 0.0M
2023-09-18 62.10 62.48 61.73 62.27 0.0M
2023-09-15 62.27 62.32 61.44 62.11 0.0M
2023-09-14 61.87 62.44 61.86 61.97 0.0M
2023-09-13 62.11 62.44 61.46 61.57 0.0M
2023-09-12 61.65 61.80 61.36 61.79 0.0M
2023-09-11 60.90 61.44 60.76 61.44 0.0M
2023-09-09 71.99 71.99 71.99 71.99 0.0M
2023-09-08 58.34 61.05 58.34 60.07 0.0M
2023-09-06 60.70 61.02 60.01 60.32 0.0M
2023-09-05 60.53 60.92 60.07 60.61 0.0M
2023-09-04 60.61 61.44 59.41 60.55 0.0M
2023-09-02 73.00 73.00 73.00 73.00 0.0M
2023-09-01 60.05 61.11 59.91 60.61 0.0M
2023-08-31 60.24 60.92 59.29 60.04 0.0M
2023-08-30 61.03 61.38 60.22 60.22 0.0M
2023-08-29 61.10 61.43 60.06 61.43 0.0M
2023-08-28 60.60 61.10 60.46 61.01 0.0M
2023-08-25 61.10 61.43 60.27 60.61 0.0M
2023-08-24 61.43 61.44 60.32 61.10 0.0M
2023-08-23 60.61 61.44 59.78 61.44 0.0M
2023-08-22 58.66 60.58 58.66 60.37 0.0M
2023-08-21 59.76 59.76 58.55 58.61 0.0M
2023-08-18 58.36 59.62 57.71 59.59 0.0M
2023-08-17 59.88 59.88 57.73 58.55 0.0M
2023-08-16 59.16 59.81 58.41 59.63 0.0M
2023-08-15 57.42 58.66 57.26 58.65 0.0M
2023-08-14 58.52 59.24 56.55 57.43 0.0M
2023-08-11 58.95 58.95 57.41 58.11 0.0M
2023-08-10 59.78 60.21 58.79 59.24 0.0M
2023-08-09 59.79 60.32 59.11 59.78 0.0M
2023-08-08 61.15 61.15 60.10 60.10 0.0M
2023-08-07 62.27 62.27 60.75 61.38 0.0M
2023-08-04 62.11 62.48 61.68 62.10 0.0M
2023-08-03 62.79 63.35 62.24 62.48 0.0M
2023-08-02 62.40 62.48 61.61 61.82 0.0M
2023-08-01 62.38 62.93 62.01 62.19 0.0M
2023-07-31 62.13 62.27 61.97 62.19 0.0M
2023-07-28 62.08 62.44 61.78 62.27 0.0M
2023-07-27 61.10 62.57 61.10 62.08 0.0M
2023-07-26 61.07 62.17 61.03 61.09 0.0M
2023-07-25 61.45 62.19 61.03 61.15 0.0M
2023-07-24 61.78 62.18 61.34 61.34 0.0M
2023-07-21 61.65 62.26 61.58 61.58 0.0M
2023-07-20 62.04 62.04 61.25 61.96 0.0M
2023-07-19 62.12 62.12 61.20 61.93 0.0M
2023-07-18 62.25 62.50 61.78 62.42 0.0M
2023-07-17 61.54 62.47 61.54 62.28 0.0M
2023-07-14 62.16 62.18 61.32 61.51 0.0M
2023-07-13 62.27 63.11 61.13 61.59 0.0M
2023-07-12 63.02 63.77 61.69 61.69 0.0M
2023-07-11 63.08 63.30 62.52 62.70 0.0M
2023-07-10 64.01 64.53 63.56 63.57 0.0M
2023-07-07 63.70 64.87 63.70 64.04 0.0M
2023-07-06 63.55 63.83 62.97 63.56 0.0M
2023-07-05 64.77 65.45 63.40 63.43 0.0M
2023-07-04 62.22 64.87 62.22 64.73 0.0M
2023-07-03 61.95 64.43 61.95 62.19 0.0M
2023-06-30 62.32 63.55 61.70 61.95 0.0M
2023-06-29 60.14 61.44 60.14 61.44 0.0M
2023-06-28 61.30 61.80 59.70 59.87 0.0M
2023-06-27 60.65 61.86 59.00 61.44 0.0M
2023-06-26 62.42 62.69 61.02 61.44 0.0M
2023-06-23 61.90 62.43 61.70 62.43 0.0M
2023-06-22 62.28 62.57 60.86 62.27 0.0M
2023-06-21 62.61 62.81 61.22 62.47 0.0M
2023-06-20 61.62 62.44 60.73 62.19 0.0M
2023-06-19 59.61 61.60 59.56 61.44 0.0M
2023-06-16 60.17 60.66 59.38 59.38 0.0M
2023-06-15 60.95 61.08 59.34 60.18 0.0M
2023-06-14 58.11 60.04 58.11 60.03 0.0M
2023-06-13 60.88 61.56 57.71 57.71 0.0M
2023-06-12 58.11 61.23 58.11 61.23 0.0M
2023-06-09 57.59 58.04 57.04 57.67 0.0M
2023-06-07 57.19 57.29 56.38 56.90 0.0M
2023-06-06 56.05 57.25 56.05 57.20 0.0M
2023-06-05 56.07 57.08 55.43 55.71 0.0M
2023-06-02 55.61 56.60 55.61 56.05 0.0M
2023-06-01 55.02 56.24 54.80 54.80 0.0M
2023-05-31 55.27 55.30 54.57 55.02 0.0M
2023-05-30 56.63 56.63 54.97 55.39 0.0M
2023-05-29 55.53 56.90 55.35 55.97 0.0M
2023-05-26 56.08 56.08 55.22 55.52 0.0M
2023-05-25 55.31 56.37 55.08 55.08 0.0M
2023-05-24 55.25 55.54 54.56 55.23 0.0M
2023-05-23 57.65 58.44 55.25 55.25 0.0M
2023-05-22 58.74 59.39 57.87 57.87 0.0M
2023-05-19 58.07 58.98 57.29 58.95 0.0M
2023-05-18 56.25 57.63 55.61 57.63 0.0M
2023-05-17 54.24 55.91 54.24 55.80 0.0M
2023-05-16 55.20 56.20 53.76 53.76 0.0M
2023-05-15 54.35 55.20 53.66 55.20 0.0M
2023-05-12 52.25 54.38 52.24 54.38 0.0M
2023-05-11 50.70 52.31 50.63 51.85 0.0M
2023-05-10 50.91 52.31 50.91 51.07 0.0M
2023-05-09 52.19 52.76 51.50 51.50 0.0M
2023-05-08 52.31 53.57 51.61 52.19 0.0M
2023-05-06 62.85 62.85 62.85 62.85 0.0M
2023-05-05 50.44 52.21 50.27 52.19 0.0M
2023-05-04 50.82 51.19 49.82 49.82 0.0M
2023-05-03 50.68 50.75 49.88 50.47 0.0M
2023-05-02 51.47 51.85 50.19 50.49 0.0M
2023-04-28 50.63 52.10 50.35 52.10 0.0M
2023-04-27 51.18 51.36 50.53 50.61 0.0M
2023-04-26 51.56 52.29 51.03 51.03 0.0M
2023-04-25 52.58 52.58 50.32 52.18 0.0M
2023-04-24 53.55 53.55 51.56 51.56 0.0M
2023-04-20 54.19 54.61 53.55 53.55 0.0M
2023-04-19 54.58 54.58 53.70 54.17 0.0M
2023-04-18 54.57 54.98 53.73 54.43 0.0M
2023-04-17 55.08 55.10 54.40 54.64 0.0M
2023-04-14 55.41 55.61 54.49 54.95 0.0M
2023-04-13 56.30 56.30 55.46 55.46 0.0M
2023-04-12 56.25 56.76 55.95 56.51 0.0M
2023-04-11 56.19 56.72 55.08 56.25 0.0M
2023-04-10 54.32 55.13 53.97 55.04 0.0M
2023-04-06 54.61 54.71 53.68 53.93 0.0M
2023-04-05 54.78 54.78 53.76 54.42 0.0M
2023-04-04 53.79 54.45 53.44 54.01 0.0M
2023-04-03 53.80 53.80 52.96 53.36 0.0M
2023-03-31 56.17 56.17 53.37 53.60 0.0M
2023-03-30 54.39 54.97 53.52 54.94 0.0M
2023-03-29 55.49 56.00 53.60 54.37 0.0M
2023-03-28 54.04 55.74 54.04 55.38 0.0M
2023-03-27 53.82 54.53 53.60 54.04 0.0M
2023-03-24 53.93 53.93 52.91 53.82 0.0M
2023-03-23 55.78 55.78 52.16 52.57 0.1M
2023-03-22 56.62 57.05 54.61 54.61 0.0M
2023-03-21 59.58 59.58 55.67 55.96 0.1M
2023-03-20 58.53 60.34 57.94 60.34 0.0M
2023-03-17 57.51 58.61 56.17 58.61 0.0M
2023-03-16 57.65 57.65 56.87 57.48 0.0M
2023-03-15 57.83 57.88 57.08 57.46 0.0M
2023-03-14 59.55 59.55 57.49 57.73 0.0M
2023-03-13 60.24 60.24 58.63 59.02 0.0M
2023-03-10 60.80 60.90 59.42 60.24 0.0M
2023-03-09 61.04 61.13 60.69 60.80 0.0M
2023-03-08 60.64 61.43 60.39 61.12 0.0M
2023-03-07 60.98 60.98 60.19 60.64 0.0M
2023-03-06 60.87 61.19 60.15 61.02 0.0M
2023-03-03 60.99 61.30 60.07 60.87 0.0M
2023-03-02 60.86 61.38 60.56 60.92 0.0M
2023-03-01 60.57 60.98 60.31 60.98 0.1M
2023-02-28 60.87 61.40 60.45 60.45 0.0M
2023-02-27 61.07 61.19 60.40 60.53 0.0M
2023-02-24 61.46 61.46 60.48 61.04 0.0M
2023-02-23 60.98 61.45 60.64 61.01 0.0M
2023-02-22 61.15 61.76 60.64 60.91 0.0M
2023-02-17 61.84 62.16 60.90 61.04 0.0M
2023-02-16 63.38 63.59 61.53 61.53 0.0M
2023-02-15 62.36 63.67 62.17 62.99 0.0M
2023-02-14 62.59 63.55 61.45 62.59 0.0M
2023-02-13 62.16 62.62 61.42 62.62 0.0M
2023-02-10 62.01 62.40 61.62 62.16 0.0M
2023-02-09 61.48 62.78 61.48 61.62 0.0M
2023-02-08 62.26 63.19 61.69 61.97 0.0M
2023-02-07 62.90 63.05 62.25 62.25 0.0M
2023-02-06 61.80 62.77 61.55 62.25 0.0M
2023-02-03 62.36 63.09 62.22 62.35 0.0M
2023-02-02 63.14 63.55 62.34 62.64 0.0M
2023-02-01 63.40 64.05 62.79 63.06 0.0M
2023-01-31 62.90 63.68 62.47 62.75 0.0M
2023-01-30 62.27 62.99 62.01 62.26 0.0M
2023-01-27 63.19 63.37 61.86 62.31 0.0M
2023-01-26 62.98 63.39 62.60 63.17 0.0M
2023-01-25 63.58 64.27 62.90 62.98 0.0M
2023-01-24 63.47 64.40 62.66 63.46 0.0M
2023-01-23 62.68 64.60 62.68 63.47 0.0M
2023-01-20 64.60 64.60 62.94 63.09 0.0M
2023-01-19 62.12 64.60 62.03 64.60 0.0M
2023-01-18 62.51 63.26 62.25 62.75 0.0M
2023-01-17 61.85 62.38 61.70 62.38 0.0M
2023-01-16 61.98 62.12 60.31 61.68 0.0M
2023-01-13 62.16 63.05 61.45 61.98 0.0M
2023-01-12 62.36 62.62 61.70 62.16 0.0M
2023-01-11 62.58 62.58 61.78 62.37 0.0M
2023-01-10 63.60 64.00 61.87 62.02 0.0M
2023-01-09 63.31 63.60 60.61 63.60 0.0M
2023-01-06 62.98 63.70 62.59 63.32 0.0M
2023-01-05 63.39 63.39 62.32 62.98 0.0M
2023-01-04 63.66 64.16 62.28 63.30 0.0M
2023-01-03 65.77 65.88 63.12 63.37 0.0M
2023-01-02 64.68 65.91 64.12 64.76 0.0M