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
2024-12-30 45.49 46.20 45.42 46.20 0.0M
2024-12-27 45.24 45.60 44.97 44.97 0.0M
2024-12-26 46.54 46.60 45.22 45.55 0.0M
2024-12-23 46.68 47.09 46.39 47.06 0.0M
2024-12-20 45.87 47.30 45.78 46.74 0.0M
2024-12-19 45.01 46.11 45.01 45.97 0.0M
2024-12-18 46.38 46.60 45.20 45.20 0.0M
2024-12-17 47.45 47.78 46.00 46.00 0.0M
2024-12-16 48.94 49.02 47.67 47.72 0.0M
2024-12-13 48.00 49.50 47.93 49.50 0.0M
2024-12-12 48.13 48.95 47.75 48.00 0.0M
2024-12-11 50.13 50.39 48.08 48.12 0.0M
2024-12-10 49.69 50.69 49.23 50.13 0.0M
2024-12-09 49.90 50.00 48.97 49.02 0.0M
2024-12-06 49.84 50.20 49.50 49.90 0.0M
2024-12-05 48.71 49.98 48.71 49.98 0.0M
2024-12-04 49.99 49.99 48.51 49.31 0.0M
2024-12-03 49.57 50.83 48.77 50.10 0.0M
2024-12-02 48.85 50.17 48.85 50.00 0.0M
2024-11-29 49.99 51.00 48.94 49.80 0.0M
2024-11-28 48.74 49.28 47.91 49.15 0.0M
2024-11-27 49.20 49.50 48.52 48.80 0.0M
2024-11-26 48.89 50.05 48.21 50.01 0.0M
2024-11-25 48.31 50.37 48.02 48.89 0.0M
2024-11-22 47.64 48.50 47.50 48.31 0.0M
2024-11-21 47.62 48.48 47.00 48.29 0.0M
2024-11-19 47.74 49.02 47.51 48.51 0.0M
2024-11-18 47.07 48.11 46.52 47.74 0.0M
2024-11-14 46.44 47.33 45.66 46.25 0.0M
2024-11-13 42.23 43.62 42.18 43.62 0.0M
2024-11-12 42.37 42.80 41.97 42.23 0.0M
2024-11-11 42.33 42.48 41.67 42.37 0.0M
2024-11-08 42.81 42.81 41.95 42.33 0.0M
2024-11-07 44.05 45.22 42.33 42.86 0.0M
2024-11-06 42.37 44.21 42.37 44.21 0.0M
2024-11-05 42.87 43.15 42.68 43.15 0.0M
2024-11-04 42.00 43.23 41.74 42.83 0.0M
2024-11-01 42.25 42.56 41.54 41.99 0.0M
2024-10-31 42.48 43.36 42.24 42.25 0.0M
2024-10-30 43.09 43.36 42.29 42.29 0.0M
2024-10-29 43.11 43.13 42.61 43.13 0.0M
2024-10-28 43.28 43.45 42.71 43.11 0.0M
2024-10-25 42.85 43.75 41.96 42.33 0.0M
2024-10-24 43.70 43.93 42.80 42.80 0.0M
2024-10-23 44.51 44.51 43.47 44.01 0.0M
2024-10-22 44.13 44.78 42.90 44.05 0.0M
2024-10-21 44.65 44.71 44.12 44.12 0.0M
2024-10-18 44.52 44.89 44.16 44.89 0.0M
2024-10-17 44.52 44.62 43.76 44.62 0.0M
2024-10-16 43.98 44.51 43.80 44.51 0.0M
2024-10-15 44.71 44.71 43.87 44.26 0.0M
2024-10-14 43.89 44.54 43.88 44.54 0.0M
2024-10-11 44.02 44.32 43.52 43.96 0.3M
2024-10-10 43.38 43.79 43.28 43.75 0.0M
2024-10-09 43.23 43.68 43.23 43.45 0.0M
2024-10-08 44.07 44.43 43.44 43.56 0.0M
2024-10-07 44.30 44.30 43.62 43.62 0.0M
2024-10-04 44.17 44.50 43.60 44.50 0.0M
2024-10-03 43.10 43.90 43.10 43.40 0.0M
2024-10-02 43.31 44.21 43.01 43.23 0.0M
2024-10-01 44.16 44.28 42.92 43.27 0.0M
2024-09-30 45.46 45.55 44.18 44.42 0.0M
2024-09-27 44.55 45.04 44.55 44.61 0.0M
2024-09-26 44.66 44.99 44.60 44.62 0.0M
2024-09-25 44.87 45.40 44.27 44.27 0.0M
2024-09-24 44.57 45.36 44.57 45.13 0.0M
2024-09-23 45.07 45.07 44.28 44.28 0.0M
2024-09-20 44.94 44.94 44.24 44.80 0.0M
2024-09-19 45.09 45.47 44.73 44.73 0.0M
2024-09-18 44.62 45.08 44.47 44.71 0.0M
2024-09-17 44.94 44.94 44.33 44.47 0.0M
2024-09-16 45.41 45.45 44.71 44.71 0.0M
2024-09-13 44.40 45.43 44.38 45.27 0.0M
2024-09-12 44.56 44.94 44.23 44.23 0.0M
2024-09-11 45.23 45.26 44.61 44.61 0.0M
2024-09-10 45.37 45.39 44.59 45.11 0.0M
2024-09-09 45.85 46.17 44.99 45.27 0.0M
2024-09-06 45.98 45.98 45.39 45.68 0.0M
2024-09-05 45.47 46.94 45.40 45.97 0.0M
2024-09-04 45.81 46.41 45.19 45.19 0.0M
2024-09-03 45.54 45.83 45.51 45.66 0.0M
2024-09-02 45.38 45.73 45.17 45.52 0.0M
2024-08-30 44.90 45.60 44.71 45.08 0.0M
2024-08-29 45.78 45.78 44.23 44.23 0.0M
2024-08-28 45.91 45.94 45.32 45.32 0.0M
2024-08-27 45.74 45.86 45.49 45.53 0.0M
2024-08-26 46.21 46.23 45.44 45.74 0.0M
2024-08-23 45.71 46.38 45.57 46.23 0.0M
2024-08-22 45.67 46.47 45.32 45.32 0.0M
2024-08-21 45.79 46.26 45.66 45.88 0.0M
2024-08-20 46.15 46.43 45.33 46.13 0.0M
2024-08-19 45.67 46.74 45.67 46.13 0.0M
2024-08-16 47.06 47.30 45.67 45.67 0.0M
2024-08-15 46.90 47.32 46.90 47.30 0.0M
2024-08-14 46.89 46.89 46.52 46.61 0.0M
2024-08-13 47.40 47.41 46.78 46.89 0.0M
2024-08-12 47.44 47.55 47.07 47.08 0.0M
2024-08-09 47.02 47.82 46.18 47.13 0.0M
2024-08-08 47.37 48.03 47.37 47.96 0.0M
2024-08-07 48.03 48.03 47.18 47.37 0.0M
2024-08-06 47.34 48.34 47.34 48.02 0.0M
2024-08-05 47.81 47.94 46.12 47.75 0.0M
2024-08-02 47.48 48.30 47.35 47.73 0.0M
2024-08-01 48.69 49.27 47.46 47.46 0.0M
2024-07-31 47.99 48.99 47.78 48.51 0.0M
2024-07-30 47.09 47.70 46.75 47.55 0.0M
2024-07-29 47.27 47.67 47.14 47.32 0.0M
2024-07-26 47.33 47.70 47.29 47.70 0.0M
2024-07-25 47.60 47.83 47.40 47.68 0.0M
2024-07-24 47.75 47.75 47.34 47.75 0.0M
2024-07-23 48.89 48.89 47.65 47.75 0.0M
2024-07-22 47.83 48.68 47.83 48.56 0.0M
2024-07-19 48.51 48.51 47.61 48.17 0.0M
2024-07-18 48.69 48.69 47.66 47.67 0.0M
2024-07-17 48.61 48.79 48.55 48.78 0.0M
2024-07-16 48.37 48.87 48.29 48.61 0.0M
2024-07-15 47.93 48.99 47.66 48.99 0.0M
2024-07-12 47.57 48.16 47.47 47.90 0.0M
2024-07-11 48.06 48.59 47.47 47.47 0.0M
2024-07-10 48.75 48.76 47.63 48.49 0.0M
2024-07-09 47.88 48.80 47.70 48.80 0.0M
2024-07-08 49.21 49.41 47.86 47.88 0.0M
2024-07-05 48.91 49.02 48.00 48.94 0.0M
2024-07-04 48.13 49.47 47.99 49.47 0.0M
2024-07-03 46.04 48.11 46.04 48.11 0.0M
2024-07-02 46.26 46.67 45.94 46.04 0.0M
2024-07-01 45.30 46.26 45.30 46.26 0.0M
2024-06-28 46.13 46.73 45.24 45.24 0.0M
2024-06-27 45.74 46.37 45.61 46.13 0.0M
2024-06-26 45.94 46.11 45.37 45.37 0.0M
2024-06-25 45.95 46.39 45.88 45.88 0.0M
2024-06-24 46.08 46.63 45.88 45.88 0.0M
2024-06-21 45.30 46.56 45.30 46.55 0.0M
2024-06-20 45.85 45.93 45.24 45.24 0.0M
2024-06-19 45.85 46.13 45.24 45.66 0.0M
2024-06-18 46.29 46.44 45.74 45.93 0.0M
2024-06-17 46.12 46.53 45.61 46.42 0.0M
2024-06-14 45.06 46.56 45.01 46.12 0.0M
2024-06-13 44.79 45.65 44.44 45.65 0.0M
2024-06-12 46.44 46.44 44.37 44.37 0.0M
2024-06-11 44.35 46.56 44.35 46.13 0.0M
2024-06-10 46.27 46.61 44.32 44.32 0.0M
2024-06-07 46.15 46.27 45.66 46.27 0.0M
2024-06-06 46.66 46.66 45.85 45.85 0.0M
2024-06-05 46.18 46.84 45.76 46.05 0.0M
2024-06-04 46.42 46.42 45.66 45.75 0.0M
2024-06-03 47.45 47.67 45.81 45.90 0.0M
2024-05-31 47.70 47.95 47.46 47.63 0.0M
2024-05-29 47.79 47.80 47.38 47.70 0.0M
2024-05-28 48.28 48.70 47.56 47.56 0.0M
2024-05-27 48.45 48.80 48.19 48.26 0.0M
2024-05-25 50.93 50.93 50.93 50.93 0.0M
2024-05-24 49.74 49.74 48.11 48.44 0.0M
2024-05-23 48.35 48.40 47.46 48.40 0.0M
2024-05-22 47.97 48.04 47.41 47.68 0.0M
2024-05-21 49.12 49.19 48.03 48.03 0.0M
2024-05-20 48.87 49.12 48.33 49.12 0.0M
2024-05-17 48.80 48.87 48.37 48.87 0.0M
2024-05-16 49.57 49.61 48.51 48.85 0.0M
2024-05-15 49.58 50.22 49.48 49.49 0.0M
2024-05-14 49.48 49.89 49.47 49.47 0.0M
2024-05-13 49.46 50.53 49.46 49.60 0.0M
2024-05-10 50.42 50.83 49.48 49.71 0.0M
2024-05-09 51.41 51.41 50.41 50.41 0.0M
2024-05-08 51.29 51.36 50.79 51.14 0.0M
2024-05-07 51.14 51.14 50.37 50.84 0.0M
2024-05-06 52.02 52.02 50.99 51.26 0.0M
2024-05-03 50.21 52.09 50.21 52.01 0.0M
2024-05-02 49.99 50.41 49.98 50.20 0.0M
2024-04-30 50.19 50.46 49.94 49.94 0.0M
2024-04-29 50.95 50.95 50.14 50.28 0.0M
2024-04-26 50.46 50.95 50.17 50.95 0.0M
2024-04-25 51.02 51.11 50.41 50.41 0.0M
2024-04-24 52.47 52.47 50.95 51.17 0.0M
2024-04-23 53.45 53.45 52.31 52.43 0.0M
2024-04-22 53.90 54.76 52.41 52.41 0.0M
2024-04-19 51.72 55.99 51.72 53.88 0.0M
2024-04-18 51.89 51.90 51.37 51.69 0.0M
2024-04-17 51.88 52.25 51.54 51.80 0.0M
2024-04-16 51.87 52.31 51.78 51.95 0.0M
2024-04-15 52.11 52.11 51.80 51.80 0.0M
2024-04-12 53.20 53.20 51.89 51.89 0.0M
2024-04-11 52.30 53.52 51.91 53.52 0.0M
2024-04-10 51.88 52.75 51.88 52.22 0.0M
2024-04-09 52.74 52.99 52.66 52.70 0.0M
2024-04-08 53.37 53.37 52.74 52.75 0.0M
2024-04-05 53.40 53.61 52.42 53.60 0.0M
2024-04-04 53.18 53.59 53.01 53.40 0.0M
2024-04-03 52.92 53.61 52.82 53.18 0.0M
2024-04-02 52.83 53.59 52.83 53.01 0.0M
2024-04-01 54.13 54.29 53.61 53.61 0.0M
2024-03-28 54.06 54.09 53.78 54.05 0.0M
2024-03-27 54.02 54.25 53.92 54.20 0.0M
2024-03-26 54.11 54.41 53.88 54.17 0.0M
2024-03-25 54.77 54.81 54.12 54.12 0.0M
2024-03-23 63.00 63.00 63.00 63.00 0.0M
2024-03-22 55.08 55.25 54.23 54.48 0.0M
2024-03-21 55.24 55.66 54.62 54.62 0.0M
2024-03-20 55.04 55.24 53.90 55.24 0.0M
2024-03-19 54.69 55.04 54.18 55.04 0.0M
2024-03-18 53.77 55.90 53.67 53.67 0.0M
2024-03-15 51.82 52.92 51.82 52.65 0.0M
2024-03-14 52.21 52.21 51.65 51.97 0.0M
2024-03-13 52.18 52.47 52.06 52.06 0.0M
2024-03-12 52.47 52.79 52.18 52.18 0.0M
2024-03-11 52.52 52.92 52.47 52.47 0.0M
2024-03-08 52.88 53.52 52.51 52.51 0.0M
2024-03-07 53.13 53.13 52.51 52.51 0.0M
2024-03-06 53.17 53.31 53.09 53.13 0.0M
2024-03-05 52.85 53.18 52.79 52.87 0.0M
2024-03-04 53.36 53.62 52.84 52.84 0.0M
2024-03-01 53.52 53.64 53.28 53.35 0.0M
2024-02-29 53.81 53.81 53.09 53.17 0.0M
2024-02-28 54.19 54.34 53.30 53.44 0.0M
2024-02-27 53.98 54.19 53.43 54.19 0.0M
2024-02-26 53.67 54.05 53.26 53.26 0.0M
2024-02-23 53.94 53.98 53.30 53.67 0.0M
2024-02-22 53.90 54.15 53.66 53.66 0.0M
2024-02-21 54.02 54.31 53.59 53.89 0.0M
2024-02-20 53.87 54.03 53.36 53.59 0.0M
2024-02-19 54.41 54.41 52.82 53.47 0.0M
2024-02-16 54.06 54.97 53.77 54.41 0.0M
2024-02-15 53.60 54.55 53.52 54.01 0.0M
2024-02-14 53.69 54.09 53.35 53.59 0.0M
2024-02-09 54.24 54.24 53.44 53.75 0.0M
2024-02-08 54.28 54.34 53.83 53.86 0.0M
2024-02-07 53.97 54.79 53.91 54.28 0.0M
2024-02-06 54.10 54.85 53.72 53.72 0.0M
2024-02-05 56.45 56.45 53.62 53.62 0.0M
2024-02-02 55.81 55.95 55.21 55.21 0.0M
2024-02-01 56.73 56.73 55.72 55.81 0.0M
2024-01-31 57.13 57.57 56.73 56.73 0.0M
2024-01-30 56.54 57.71 56.51 57.71 0.0M
2024-01-29 56.73 56.73 56.39 56.72 0.0M
2024-01-26 57.07 57.07 56.68 56.79 0.0M
2024-01-25 57.16 57.62 57.00 57.20 0.0M
2024-01-24 56.67 57.33 56.67 57.14 0.0M
2024-01-23 56.58 56.82 56.58 56.58 0.0M
2024-01-22 56.99 56.99 56.31 56.74 0.0M
2024-01-19 56.95 56.95 56.15 56.95 0.0M
2024-01-18 56.75 57.20 56.39 56.98 0.0M
2024-01-17 57.39 57.72 56.74 57.20 0.0M
2024-01-16 57.42 57.71 56.92 57.42 0.0M
2024-01-15 59.05 59.05 57.45 57.78 0.0M
2024-01-12 58.23 58.81 57.58 57.92 0.3M
2024-01-11 57.62 58.19 57.42 58.19 0.0M
2024-01-10 58.42 58.42 57.54 57.84 0.0M
2024-01-09 58.85 58.85 57.95 58.38 0.0M
2024-01-08 58.55 59.26 58.32 59.00 0.0M
2024-01-05 59.07 59.10 58.60 58.62 0.0M
2024-01-04 59.59 59.59 58.55 58.79 0.0M
2024-01-03 58.98 59.21 58.12 59.21 0.0M
2024-01-02 59.26 59.56 58.91 59.00 0.0M