UNIPAR ON

UNIP3
🏛️ brazil →
62.76
Last Update: 2025-09-26
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
2025-09-26 61.69 62.76 61.59 62.76 0.0M
2025-09-25 64.05 64.05 61.62 61.62 0.0M
2025-09-24 63.21 64.08 62.65 64.00 0.0M
2025-09-23 63.45 63.76 62.77 63.22 0.0M
2025-09-22 63.00 63.60 62.00 63.24 0.0M
2025-09-19 62.85 63.73 62.71 63.15 0.0M
2025-09-18 62.73 63.29 62.64 63.12 0.0M
2025-09-17 61.66 63.10 61.54 62.77 0.0M
2025-09-16 62.62 63.30 61.66 61.66 0.0M
2025-09-15 63.00 63.37 61.42 62.30 0.0M
2025-09-12 61.60 63.35 61.02 62.84 0.0M
2025-09-11 59.31 61.63 59.31 61.13 0.0M
2025-09-10 60.18 60.42 58.78 60.04 0.0M
2025-09-09 57.86 60.19 57.86 60.19 0.0M
2025-09-08 59.00 59.56 57.35 57.51 0.0M
2025-09-05 60.00 60.28 59.05 59.90 0.0M
2025-09-04 59.12 60.00 58.45 60.00 0.0M
2025-09-03 57.42 59.00 57.42 59.00 0.0M
2025-09-02 56.46 57.45 56.46 57.45 0.0M
2025-09-01 56.01 58.00 56.00 56.00 0.0M
2025-08-29 56.00 57.12 55.98 56.61 0.0M
2025-08-28 55.41 55.78 54.71 55.68 0.0M
2025-08-27 54.62 54.93 54.05 54.91 0.0M
2025-08-26 54.55 54.71 53.01 54.25 0.0M
2025-08-25 54.91 54.91 54.24 54.60 0.0M
2025-08-22 53.65 54.40 53.55 54.00 0.0M
2025-08-21 52.89 53.43 52.66 53.43 0.0M
2025-08-20 52.28 52.98 52.26 52.98 0.0M
2025-08-19 53.20 53.20 52.32 52.93 0.0M
2025-08-18 50.71 53.17 50.71 53.17 0.0M
2025-08-15 52.57 52.57 50.61 50.71 0.0M
2025-08-14 51.45 52.65 51.01 52.51 0.0M
2025-08-13 53.51 54.00 50.80 51.08 0.0M
2025-08-12 54.19 55.87 54.19 54.96 0.0M
2025-08-11 51.64 53.58 50.90 53.57 0.1M
2025-08-08 48.53 52.27 48.53 50.87 0.0M
2025-08-07 46.83 46.97 45.82 45.82 0.0M
2025-08-06 46.08 46.83 45.94 46.83 0.0M
2025-08-05 49.70 49.70 48.38 48.76 0.0M
2025-08-04 49.07 50.20 48.69 48.69 0.0M
2025-08-01 49.83 49.86 49.20 49.20 0.0M
2025-07-31 48.49 50.00 48.49 50.00 0.0M
2025-07-30 48.81 49.13 48.48 48.74 0.0M
2025-07-29 48.86 49.19 48.80 48.80 0.0M
2025-07-28 48.90 49.17 48.80 48.80 0.0M
2025-07-25 49.55 49.55 48.98 48.98 0.0M
2025-07-24 49.00 49.33 49.00 49.04 0.0M
2025-07-23 49.49 49.56 49.35 49.36 0.0M
2025-07-22 49.76 50.45 49.48 49.49 0.0M
2025-07-21 50.00 50.47 49.15 49.15 0.0M
2025-07-18 52.49 52.49 50.08 50.08 0.0M
2025-07-17 51.75 52.40 51.09 52.16 0.0M
2025-07-16 52.21 52.22 50.91 52.21 0.0M
2025-07-15 52.04 52.42 51.88 52.22 0.0M
2025-07-14 51.84 52.49 51.84 52.04 0.0M
2025-07-11 53.40 53.40 51.51 51.51 0.0M
2025-07-10 52.39 54.00 52.39 53.11 0.0M
2025-07-09 53.29 53.59 53.03 53.03 0.0M
2025-07-08 52.75 53.56 52.11 53.56 0.0M
2025-07-07 53.93 54.15 52.48 52.48 0.0M
2025-07-04 52.96 54.60 52.96 54.15 0.0M
2025-07-03 52.46 52.96 52.00 52.96 0.0M
2025-07-02 52.61 52.61 51.84 52.46 0.0M
2025-07-01 52.05 52.30 51.40 52.25 0.0M
2025-06-30 52.51 53.43 50.88 52.22 0.0M
2025-06-27 52.86 52.95 52.51 52.51 0.0M
2025-06-26 52.37 53.33 52.26 52.86 0.0M
2025-06-25 52.21 52.99 52.05 52.50 0.0M
2025-06-24 53.19 53.40 52.70 53.04 0.0M
2025-06-23 52.00 53.70 51.11 53.70 0.0M
2025-06-20 52.01 52.81 52.01 52.34 0.0M
2025-06-18 52.05 52.98 51.53 52.97 0.0M
2025-06-17 52.64 53.06 52.00 52.14 0.0M
2025-06-16 53.39 53.69 52.83 53.49 0.0M
2025-06-13 52.82 53.29 52.55 53.29 0.0M
2025-06-12 53.01 54.18 52.56 53.09 0.0M
2025-06-11 53.46 54.20 53.33 53.33 0.0M
2025-06-10 54.20 54.50 53.46 54.50 0.0M
2025-06-09 53.41 54.47 52.54 54.47 0.0M
2025-06-06 53.44 54.60 53.38 53.93 0.0M
2025-06-05 54.00 54.00 53.55 53.55 0.0M
2025-06-04 53.29 54.60 53.29 54.32 0.0M
2025-06-03 53.85 54.10 53.24 53.24 0.0M
2025-06-02 54.99 54.99 53.22 54.50 0.0M
2025-05-30 54.22 55.49 53.55 55.49 0.0M
2025-05-29 55.13 55.13 53.80 55.07 0.0M
2025-05-28 55.10 55.16 54.45 55.16 0.0M
2025-05-27 55.12 55.59 53.89 55.41 0.0M
2025-05-26 54.59 55.04 54.28 55.04 0.0M
2025-05-23 53.55 54.71 53.55 53.81 0.0M
2025-05-22 54.00 54.65 53.51 54.18 0.0M
2025-05-21 54.98 55.26 53.95 54.16 0.0M
2025-05-20 50.91 55.02 50.91 55.02 0.0M
2025-05-19 51.18 53.24 51.15 53.19 0.0M
2025-05-16 51.75 52.00 51.18 51.18 0.0M
2025-05-15 51.97 52.10 50.90 51.60 0.0M
2025-05-13 51.65 51.99 50.98 51.00 0.0M
2025-05-12 52.01 52.01 49.35 50.98 0.0M
2025-05-09 50.00 50.04 48.70 49.50 0.0M
2025-05-08 50.00 51.00 50.00 50.00 0.0M
2025-05-07 49.62 49.97 49.30 49.60 0.0M
2025-05-06 50.07 50.08 49.10 49.27 0.0M
2025-05-05 50.66 50.70 49.71 50.70 0.0M
2025-05-02 49.53 51.20 49.26 51.20 0.0M
2025-04-30 49.92 50.08 49.82 50.07 0.0M
2025-04-29 49.90 50.48 49.90 50.08 0.0M
2025-04-28 50.57 51.00 49.68 50.00 0.0M
2025-04-25 49.69 50.25 49.34 50.04 0.0M
2025-04-24 49.60 50.58 49.60 49.70 0.0M
2025-04-23 49.49 50.37 49.15 50.05 0.0M
2025-04-22 48.11 49.84 48.11 49.84 0.0M
2025-04-17 48.06 49.40 48.06 49.00 0.0M
2025-04-16 49.00 49.34 48.44 48.48 0.0M
2025-04-15 49.88 49.88 49.01 49.01 0.0M
2025-04-14 50.53 51.16 49.50 49.54 0.0M
2025-04-11 50.00 50.55 48.85 49.99 0.0M
2025-04-10 49.91 50.47 49.30 49.30 0.0M
2025-04-09 49.30 51.00 49.05 51.00 0.0M
2025-04-08 49.83 51.30 49.29 49.38 0.0M
2025-04-07 50.00 50.70 48.56 49.82 0.0M
2025-04-04 51.98 51.98 50.09 50.13 0.0M
2025-04-03 52.34 52.34 50.71 51.01 0.0M
2025-04-02 51.33 52.36 51.29 52.36 0.0M
2025-04-01 51.24 52.79 50.84 51.32 0.0M
2025-03-31 50.02 53.00 49.67 53.00 0.0M
2025-03-28 50.82 50.90 50.01 50.84 0.0M
2025-03-27 50.10 51.99 49.03 50.76 0.0M
2025-03-26 50.50 51.09 49.72 50.10 0.0M
2025-03-25 49.99 50.50 49.70 50.01 0.0M
2025-03-24 50.15 50.49 50.00 50.30 0.0M
2025-03-21 49.39 50.00 48.42 50.00 0.0M
2025-03-20 50.06 51.98 48.72 49.50 0.0M
2025-03-19 49.51 50.99 49.10 50.99 0.0M
2025-03-18 51.11 52.35 50.42 50.51 0.0M
2025-03-17 49.31 51.14 49.17 51.09 0.0M
2025-03-14 47.05 48.95 46.59 48.40 0.0M
2025-03-13 44.15 44.26 43.58 43.66 0.0M
2025-03-12 44.17 44.17 44.15 44.15 0.0M
2025-03-11 45.86 45.86 45.08 45.51 0.0M
2025-03-10 46.35 46.35 45.76 45.83 0.0M
2025-03-07 45.19 46.35 45.08 46.35 0.0M
2025-03-06 45.51 45.57 45.15 45.18 0.0M
2025-03-05 45.15 47.69 45.01 45.28 0.0M
2025-02-28 45.97 46.00 45.38 45.49 0.0M
2025-02-27 45.90 46.37 45.87 45.88 0.0M
2025-02-26 46.30 46.88 45.87 45.87 0.0M
2025-02-25 46.51 46.89 46.00 46.88 0.0M
2025-02-24 47.79 47.80 46.51 46.57 0.0M
2025-02-21 47.87 47.88 47.45 47.84 0.0M
2025-02-20 47.30 47.88 47.25 47.88 0.0M
2025-02-19 47.61 47.69 46.93 47.54 0.0M
2025-02-18 47.23 48.59 46.90 48.59 0.0M
2025-02-17 46.40 47.30 46.40 47.30 0.0M
2025-02-14 46.30 47.36 46.15 46.51 0.0M
2025-02-13 46.56 46.80 46.11 46.26 0.0M
2025-02-12 46.10 46.52 45.97 46.46 0.0M
2025-02-11 46.43 46.85 46.25 46.25 0.0M
2025-02-10 46.84 47.41 46.42 46.42 0.0M
2025-02-07 47.15 47.39 46.21 46.83 0.0M
2025-02-06 47.47 47.47 46.75 47.15 0.0M
2025-02-05 47.51 47.51 46.90 47.05 0.0M
2025-02-04 46.85 47.95 46.76 47.65 0.0M
2025-02-03 48.50 48.50 46.72 47.22 0.0M
2025-01-31 48.60 48.60 48.50 48.50 0.0M
2025-01-30 48.29 49.30 48.20 48.30 0.0M
2025-01-29 48.15 48.95 47.94 48.05 0.0M
2025-01-28 47.65 48.05 47.53 48.05 0.0M
2025-01-27 46.90 48.44 46.90 47.65 0.0M
2025-01-24 47.35 47.95 46.85 46.98 0.0M
2025-01-23 46.68 47.25 46.40 47.25 0.0M
2025-01-22 46.43 47.23 46.30 46.30 0.0M
2025-01-21 46.16 47.24 45.87 47.24 0.0M
2025-01-20 45.20 46.33 44.83 46.33 0.0M
2025-01-17 44.55 45.11 44.03 45.00 0.0M
2025-01-16 44.84 45.11 44.20 44.20 0.0M
2025-01-15 44.62 45.06 44.45 44.84 0.0M
2025-01-14 44.56 44.65 44.16 44.65 0.0M
2025-01-13 44.90 45.06 44.25 44.25 0.0M
2025-01-10 44.61 45.26 44.41 44.68 0.0M
2025-01-09 44.81 45.62 44.80 45.10 0.0M
2025-01-08 45.63 45.70 44.98 44.99 0.0M
2025-01-07 45.75 46.15 45.00 46.06 0.0M
2025-01-06 45.01 46.15 45.00 46.15 0.0M
2025-01-03 45.73 46.20 45.20 45.21 0.0M
2025-01-02 46.20 46.36 46.19 46.20 0.0M