UNIPAR PNB

UNIP6
🏛️ brazil →
72.63
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 46.84 48.42 46.84 47.78 0.2M
2024-12-27 46.71 47.45 46.60 47.38 0.1M
2024-12-26 47.18 47.75 46.50 47.13 0.1M
2024-12-23 46.48 47.50 46.40 47.18 0.1M
2024-12-20 46.35 48.13 46.15 46.65 0.2M
2024-12-19 45.99 46.57 45.18 46.20 0.2M
2024-12-18 46.90 47.00 45.49 46.00 0.3M
2024-12-17 47.88 48.03 46.65 46.95 0.2M
2024-12-16 49.23 49.64 47.58 47.82 0.2M
2024-12-13 50.24 50.82 48.75 49.24 0.2M
2024-12-12 51.35 51.54 49.55 50.41 0.1M
2024-12-11 50.61 51.80 50.34 51.47 0.1M
2024-12-10 49.30 51.00 49.30 50.23 0.1M
2024-12-09 50.10 50.47 48.88 49.00 0.2M
2024-12-06 51.30 52.14 49.62 49.62 0.1M
2024-12-05 51.50 52.41 51.21 51.72 0.1M
2024-12-04 49.65 52.27 49.65 51.60 0.2M
2024-12-03 52.03 52.82 49.21 50.00 0.3M
2024-12-02 52.20 52.38 51.19 52.33 0.2M
2024-11-29 49.76 52.23 48.87 52.00 0.3M
2024-11-28 49.58 49.75 48.50 49.35 0.2M
2024-11-27 49.39 50.26 48.62 49.58 0.2M
2024-11-26 51.20 51.59 49.45 49.45 0.2M
2024-11-25 51.20 52.42 51.20 51.20 0.2M
2024-11-22 49.45 51.40 48.71 51.13 0.2M
2024-11-21 49.77 50.49 48.96 49.49 0.4M
2024-11-19 50.11 51.23 49.82 50.83 0.4M
2024-11-18 46.45 50.71 46.45 50.08 0.5M
2024-11-14 46.17 48.72 45.71 46.22 0.5M
2024-11-13 42.96 44.73 42.73 44.50 0.2M
2024-11-12 42.91 43.78 42.11 43.42 0.3M
2024-11-11 42.22 43.87 41.98 43.00 0.2M
2024-11-08 42.72 43.47 42.08 42.22 0.2M
2024-11-07 45.25 45.97 42.72 42.72 0.2M
2024-11-06 44.23 45.44 43.41 45.44 0.2M
2024-11-05 43.51 43.90 43.03 43.79 0.1M
2024-11-04 41.88 43.64 41.85 43.26 0.2M
2024-11-01 42.51 42.54 41.40 41.88 0.2M
2024-10-31 42.89 43.19 42.22 42.41 0.3M
2024-10-30 42.91 43.84 42.82 42.84 0.1M
2024-10-29 43.18 43.59 42.84 42.84 0.1M
2024-10-28 43.68 43.89 43.17 43.17 0.1M
2024-10-25 42.80 43.88 42.80 43.67 0.1M
2024-10-24 42.88 43.44 42.63 42.96 0.1M
2024-10-23 43.28 43.50 42.89 42.94 0.1M
2024-10-22 43.89 44.26 43.29 43.29 0.1M
2024-10-21 43.76 44.12 43.57 43.92 0.1M
2024-10-18 43.43 44.31 43.41 43.41 0.1M
2024-10-17 43.64 44.34 43.20 44.02 0.1M
2024-10-16 43.72 44.08 43.47 43.73 0.1M
2024-10-15 44.30 44.80 43.75 43.92 0.1M
2024-10-14 44.19 44.60 43.74 44.31 0.1M
2024-10-11 44.03 44.20 43.51 44.20 0.1M
2024-10-10 43.65 44.02 43.10 44.02 0.2M
2024-10-09 43.90 43.90 43.46 43.50 0.1M
2024-10-08 44.03 44.52 43.52 43.91 0.2M
2024-10-07 44.18 44.62 43.83 44.10 0.1M
2024-10-04 44.12 44.46 43.65 44.18 0.1M
2024-10-03 43.49 44.06 43.11 44.03 0.1M
2024-10-02 43.65 44.33 43.29 43.49 0.2M
2024-10-01 44.30 44.30 43.11 43.33 0.4M
2024-09-30 45.09 45.56 44.14 44.25 0.2M
2024-09-27 45.24 45.66 44.85 45.07 0.2M
2024-09-26 44.80 45.52 44.70 45.24 0.1M
2024-09-25 45.74 45.94 44.54 44.57 0.1M
2024-09-24 45.39 46.61 45.19 45.74 0.2M
2024-09-23 45.78 45.78 44.75 45.13 0.2M
2024-09-20 46.19 46.28 44.98 45.41 0.3M
2024-09-19 46.33 46.99 46.07 46.23 0.2M
2024-09-18 45.77 46.86 45.62 45.97 0.1M
2024-09-17 46.25 46.31 45.50 45.80 0.1M
2024-09-16 45.89 46.28 45.39 46.25 0.1M
2024-09-13 44.82 45.78 44.60 45.75 0.3M
2024-09-12 44.90 45.24 44.30 44.30 0.2M
2024-09-11 45.07 45.56 44.90 45.00 0.1M
2024-09-10 45.44 45.44 44.50 45.03 0.2M
2024-09-09 45.82 45.82 45.16 45.29 0.1M
2024-09-06 46.02 46.37 45.45 45.46 0.1M
2024-09-05 46.83 47.03 45.74 45.93 0.2M
2024-09-04 45.41 46.60 45.41 46.59 0.2M
2024-09-03 45.67 46.23 45.28 45.40 0.2M
2024-09-02 45.49 45.93 45.00 45.67 0.2M
2024-08-30 45.31 45.32 44.69 44.86 0.4M
2024-08-29 45.94 46.02 45.15 45.15 0.2M
2024-08-28 46.25 46.25 45.78 45.88 0.2M
2024-08-27 46.12 46.45 45.93 46.16 0.2M
2024-08-26 47.05 47.07 46.12 46.15 0.2M
2024-08-23 46.09 47.13 46.02 46.74 0.2M
2024-08-22 47.06 47.09 45.97 46.02 0.2M
2024-08-21 47.44 48.12 46.49 46.84 0.2M
2024-08-20 47.50 47.68 46.98 47.31 0.1M
2024-08-19 46.16 47.59 46.08 47.30 0.1M
2024-08-16 47.11 47.42 45.75 46.05 0.2M
2024-08-15 46.96 47.38 46.51 47.11 0.2M
2024-08-14 47.18 47.48 46.45 46.55 0.2M
2024-08-13 47.25 47.91 47.04 47.18 0.2M
2024-08-12 47.44 48.31 47.20 47.43 0.3M
2024-08-09 47.67 48.39 46.59 47.44 0.4M
2024-08-08 47.63 48.55 47.59 48.24 0.1M
2024-08-07 47.99 49.09 47.44 47.92 0.4M
2024-08-06 48.07 48.97 47.85 47.99 0.1M
2024-08-05 47.44 48.49 46.35 48.06 0.2M
2024-08-02 48.21 49.34 47.99 48.60 0.2M
2024-08-01 49.44 50.29 47.79 48.22 0.3M
2024-07-31 47.73 49.74 47.64 49.43 0.2M
2024-07-30 47.97 47.97 47.16 47.59 0.2M
2024-07-29 48.06 48.06 47.40 47.74 0.1M
2024-07-26 47.78 48.11 47.56 47.68 0.4M
2024-07-25 48.30 48.39 47.67 47.72 0.2M
2024-07-24 48.87 49.26 48.25 48.54 0.1M
2024-07-23 49.64 49.86 48.82 48.87 0.2M
2024-07-22 48.39 50.00 48.34 49.66 0.2M
2024-07-19 48.07 48.64 47.60 48.45 0.1M
2024-07-18 49.02 49.14 47.48 47.86 0.4M
2024-07-17 49.15 49.42 48.81 49.16 0.1M
2024-07-16 49.34 49.47 48.74 48.75 0.1M
2024-07-15 49.24 49.81 48.98 49.41 0.1M
2024-07-12 48.89 49.24 48.40 49.24 0.1M
2024-07-11 48.90 49.63 48.72 48.76 0.1M
2024-07-10 49.54 50.10 48.88 48.91 0.1M
2024-07-09 49.33 50.01 48.88 49.46 0.2M
2024-07-08 49.61 50.00 48.64 49.47 0.2M
2024-07-05 49.69 49.83 48.19 49.62 0.2M
2024-07-04 47.93 50.09 47.93 49.69 0.2M
2024-07-03 46.21 47.83 46.21 47.83 0.1M
2024-07-02 46.16 46.62 45.96 46.20 0.1M
2024-07-01 46.33 46.71 45.49 46.16 0.1M
2024-06-28 46.59 47.27 46.23 46.30 0.2M
2024-06-27 45.37 46.60 45.37 46.59 0.1M
2024-06-26 45.84 45.84 45.07 45.53 0.1M
2024-06-25 45.84 46.48 45.68 45.80 0.1M
2024-06-24 46.23 46.91 45.92 45.92 0.2M
2024-06-21 45.31 46.49 45.31 45.83 0.3M
2024-06-20 46.02 46.61 45.43 45.73 0.2M
2024-06-19 46.27 46.30 45.31 46.02 0.1M
2024-06-18 46.59 47.09 46.26 46.26 0.1M
2024-06-17 46.14 46.88 45.55 46.49 0.1M
2024-06-14 45.88 46.61 45.69 46.14 0.1M
2024-06-13 45.37 46.01 45.32 45.83 0.1M
2024-06-12 46.97 47.38 45.31 45.31 0.2M
2024-06-11 44.88 46.98 44.88 46.61 0.2M
2024-06-10 45.24 45.55 44.56 44.66 0.2M
2024-06-07 45.65 45.75 45.14 45.24 0.1M
2024-06-06 45.52 45.99 45.38 45.62 0.1M
2024-06-05 46.41 46.49 45.24 45.44 0.2M
2024-06-04 46.34 46.67 46.02 46.30 0.2M
2024-06-03 47.42 48.39 46.12 46.31 0.4M
2024-05-31 47.58 47.86 47.16 47.45 0.3M
2024-05-29 48.37 48.37 47.45 47.58 0.1M
2024-05-28 48.20 48.46 47.61 47.83 0.2M
2024-05-27 48.47 48.47 47.86 48.20 0.1M
2024-05-25 50.50 50.50 50.50 50.50 0.0M
2024-05-24 48.53 48.54 47.92 47.92 0.1M
2024-05-23 47.85 48.32 47.38 48.10 0.2M
2024-05-22 47.99 48.09 47.44 47.73 0.2M
2024-05-21 48.39 48.69 47.92 48.01 0.2M
2024-05-20 48.39 48.56 48.05 48.22 0.2M
2024-05-17 48.49 48.69 47.88 48.28 0.2M
2024-05-16 48.88 49.09 47.97 48.34 0.2M
2024-05-15 48.87 49.38 48.68 48.68 0.2M
2024-05-14 49.70 49.81 48.93 49.10 0.2M
2024-05-13 49.49 50.14 49.15 49.64 0.2M
2024-05-10 50.40 51.33 49.28 49.34 0.3M
2024-05-09 51.24 51.35 50.20 51.24 0.2M
2024-05-08 51.32 51.43 50.76 51.09 0.1M
2024-05-07 51.58 52.06 50.82 50.88 0.2M
2024-05-06 51.23 52.01 51.15 51.39 0.2M
2024-05-03 50.87 51.73 50.74 51.22 0.3M
2024-05-02 50.10 50.72 50.03 50.63 0.2M
2024-04-30 50.68 50.78 49.78 50.09 0.3M
2024-04-29 50.68 51.22 50.40 50.84 0.2M
2024-04-26 50.49 51.70 50.49 50.57 0.2M
2024-04-25 50.81 51.31 50.16 50.48 0.2M
2024-04-24 51.65 51.87 50.81 51.16 0.3M
2024-04-23 52.88 52.92 51.51 51.61 0.2M
2024-04-22 54.21 54.29 52.53 52.76 0.3M
2024-04-19 52.66 55.66 52.43 53.47 0.4M
2024-04-18 53.03 53.07 52.10 52.15 0.2M
2024-04-17 53.84 53.84 52.79 52.86 0.1M
2024-04-16 53.67 53.69 52.91 52.96 0.2M
2024-04-15 54.53 54.60 53.53 53.66 0.2M
2024-04-12 55.59 55.90 54.17 54.41 0.3M
2024-04-11 55.98 55.98 55.37 55.47 0.2M
2024-04-10 56.61 56.61 55.53 55.91 0.3M
2024-04-09 56.75 57.20 56.29 56.46 0.2M
2024-04-08 56.32 56.77 55.91 56.29 0.2M
2024-04-05 57.41 57.76 55.99 56.23 0.1M
2024-04-04 56.79 57.45 56.20 57.41 0.2M
2024-04-03 56.34 56.88 55.73 56.22 0.2M
2024-04-02 57.10 57.35 55.97 56.34 0.2M
2024-04-01 57.59 58.10 57.03 57.06 0.2M
2024-03-28 58.40 58.65 57.46 57.52 0.2M
2024-03-27 57.65 58.43 57.31 58.40 0.2M
2024-03-26 57.13 57.95 57.02 57.50 0.1M
2024-03-25 58.34 58.34 57.10 57.10 0.1M
2024-03-23 67.25 67.25 67.25 67.25 0.0M
2024-03-22 58.06 58.51 57.82 58.36 0.1M
2024-03-21 59.13 59.30 58.01 58.01 0.1M
2024-03-20 58.67 59.50 57.37 59.05 0.2M
2024-03-19 57.67 59.10 57.67 59.10 0.3M
2024-03-18 56.82 58.75 56.82 57.67 0.3M
2024-03-15 55.22 57.46 54.00 56.60 1.6M
2024-03-14 56.52 56.52 54.68 55.14 0.3M
2024-03-13 56.07 56.34 55.58 56.31 0.3M
2024-03-12 56.33 56.82 55.87 56.06 0.1M
2024-03-11 56.35 56.62 55.97 56.33 0.2M
2024-03-08 56.33 57.14 56.03 56.49 0.2M
2024-03-07 56.06 56.49 55.68 56.32 0.1M
2024-03-06 56.24 57.00 55.88 55.88 0.2M
2024-03-05 56.11 56.54 55.91 56.02 0.2M
2024-03-04 56.56 57.20 56.06 56.11 0.2M
2024-03-01 55.98 56.57 55.87 56.45 0.2M
2024-02-29 56.80 57.09 55.87 55.87 0.2M
2024-02-28 57.06 57.82 56.78 56.88 0.1M
2024-02-27 56.40 57.58 56.40 57.14 0.1M
2024-02-26 56.33 57.14 56.17 56.49 0.1M
2024-02-23 58.06 58.43 56.31 56.31 0.2M
2024-02-22 56.94 58.06 56.94 58.06 0.1M
2024-02-21 57.85 58.44 56.83 56.92 0.2M
2024-02-20 56.52 57.97 56.39 57.97 0.2M
2024-02-19 57.75 57.89 56.52 56.52 0.1M
2024-02-16 57.36 57.99 56.91 57.64 0.1M
2024-02-15 55.93 57.43 55.92 57.36 0.1M
2024-02-14 56.65 56.82 55.56 55.94 0.2M
2024-02-09 58.15 58.37 56.64 56.64 0.2M
2024-02-08 58.80 59.03 57.94 58.01 0.2M
2024-02-07 58.43 59.29 58.38 59.10 0.2M
2024-02-06 58.55 59.35 58.41 58.43 0.2M
2024-02-05 58.51 59.07 58.11 58.51 0.2M
2024-02-02 59.04 59.48 58.39 58.39 0.2M
2024-02-01 59.57 59.60 58.47 59.05 0.3M
2024-01-31 59.53 60.13 59.22 59.35 0.2M
2024-01-30 59.86 60.00 59.32 59.53 0.2M
2024-01-29 60.16 60.16 59.18 59.86 0.2M
2024-01-26 60.23 60.35 59.78 60.16 0.2M
2024-01-25 60.92 60.99 60.03 60.23 0.2M
2024-01-24 60.67 61.38 60.45 60.85 0.2M
2024-01-23 60.87 60.99 60.14 60.56 0.2M
2024-01-22 60.88 61.09 60.04 60.26 0.2M
2024-01-19 61.27 61.62 60.31 61.18 0.2M
2024-01-18 61.56 61.73 60.42 61.27 0.2M
2024-01-17 61.87 62.27 61.21 61.66 0.2M
2024-01-16 62.08 62.40 61.84 61.87 0.1M
2024-01-15 62.29 62.90 61.98 62.40 0.1M
2024-01-12 62.35 64.41 62.27 62.29 0.2M
2024-01-11 62.11 62.48 61.72 62.35 0.1M
2024-01-10 62.41 62.41 61.52 62.14 0.1M
2024-01-09 63.00 63.17 62.24 62.42 0.1M
2024-01-08 62.45 63.54 61.90 63.22 0.1M
2024-01-05 62.55 63.16 62.06 62.46 0.1M
2024-01-04 63.97 64.04 62.04 62.55 0.3M
2024-01-03 63.61 64.29 63.51 63.96 0.1M
2024-01-02 64.58 64.83 63.51 63.68 0.3M