Unipar Carbocloro SA Pref

UNIP5
🏛️ 巴西 →
72.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 47.67 48.51 47.67 48.51 0.0M
2024-12-27 47.11 47.11 47.11 47.11 0.0M
2024-12-26 51.49 51.49 50.90 50.90 0.0M
2024-12-23 47.93 50.99 47.93 50.97 0.0M
2024-12-19 47.92 47.92 47.92 47.92 0.0M
2024-12-18 47.02 47.02 47.00 47.00 0.0M
2024-12-17 51.39 51.39 51.00 51.00 0.0M
2024-12-16 51.59 51.60 51.00 51.00 0.0M
2024-12-13 50.64 51.69 50.35 51.69 0.0M
2024-12-12 51.16 51.16 50.30 50.35 0.0M
2024-12-11 54.10 54.10 51.05 51.34 0.0M
2024-12-10 54.18 55.01 54.18 54.99 0.0M
2024-12-09 55.89 55.90 54.10 54.10 0.0M
2024-12-06 55.29 55.99 55.01 55.01 0.0M
2024-12-05 55.48 55.52 52.58 52.58 0.0M
2024-12-04 54.96 54.97 54.96 54.97 0.0M
2024-12-03 54.20 54.20 54.00 54.00 0.0M
2024-12-02 53.49 54.19 53.49 54.19 0.0M
2024-11-29 53.50 53.50 53.50 53.50 0.0M
2024-11-28 52.80 53.50 52.80 53.50 0.0M
2024-11-27 53.00 53.00 53.00 53.00 0.0M
2024-11-26 53.95 53.95 53.90 53.90 0.0M
2024-11-25 54.89 54.89 54.19 54.19 0.0M
2024-11-22 54.00 54.90 54.00 54.90 0.0M
2024-11-21 54.00 54.00 54.00 54.00 0.0M
2024-11-19 53.29 54.87 53.29 54.26 0.0M
2024-11-18 47.33 51.96 47.33 49.58 0.0M
2024-11-14 47.03 49.49 47.03 47.60 0.0M
2024-11-13 45.98 46.64 45.98 46.64 0.0M
2024-11-11 45.41 45.41 45.41 45.41 0.0M
2024-11-07 46.07 46.07 45.19 45.19 0.0M
2024-11-06 45.74 46.07 45.74 46.07 0.0M
2024-11-05 44.27 44.27 44.27 44.27 0.0M
2024-10-31 46.07 46.07 46.07 46.07 0.0M
2024-10-30 45.67 46.07 45.67 46.07 0.0M
2024-10-28 45.65 45.67 45.65 45.67 0.0M
2024-10-25 43.98 45.67 43.98 45.60 0.0M
2024-10-24 45.69 45.69 45.69 45.69 0.0M
2024-10-23 44.78 45.69 44.75 45.69 0.0M
2024-10-22 45.31 45.69 45.31 45.31 0.0M
2024-10-21 44.94 44.94 44.74 44.76 0.0M
2024-10-18 45.69 45.69 45.69 45.69 0.0M
2024-10-17 45.68 45.88 45.68 45.87 0.0M
2024-10-16 45.64 45.69 45.60 45.69 0.0M
2024-10-15 45.69 45.69 45.69 45.69 0.0M
2024-10-14 45.69 45.69 45.69 45.69 0.0M
2024-10-11 45.69 45.89 45.68 45.88 0.0M
2024-10-10 45.69 45.87 45.69 45.87 0.0M
2024-10-09 45.69 45.69 45.69 45.69 0.0M
2024-10-08 44.74 44.74 44.74 44.74 0.0M
2024-10-07 45.60 45.60 45.60 45.60 0.0M
2024-10-04 45.69 45.69 45.69 45.69 0.0M
2024-10-03 47.49 47.49 44.93 45.88 0.0M
2024-10-02 44.08 44.08 43.98 43.99 0.0M
2024-10-01 44.76 45.11 44.19 44.27 0.0M
2024-09-30 44.76 45.69 44.75 45.69 0.0M
2024-09-27 46.58 46.58 44.75 44.75 0.0M
2024-09-24 46.17 46.65 46.17 46.65 0.0M
2024-09-23 45.98 46.02 45.35 45.89 0.0M
2024-09-20 45.50 46.22 45.31 46.22 0.0M
2024-09-19 46.45 46.45 45.56 45.98 0.0M
2024-09-18 46.01 47.60 46.01 47.60 0.0M
2024-09-17 47.66 47.66 47.65 47.65 0.0M
2024-09-16 47.52 48.36 47.52 47.65 0.0M
2024-09-13 47.50 47.50 47.50 47.50 0.0M
2024-09-12 45.98 47.50 45.55 45.61 0.0M
2024-09-11 45.51 45.51 45.51 45.51 0.0M
2024-09-10 46.18 46.19 46.18 46.19 0.0M
2024-09-04 46.84 47.54 45.16 46.45 0.0M
2024-09-03 46.65 46.65 46.07 46.07 0.0M
2024-09-02 45.70 45.70 45.69 45.69 0.0M
2024-08-30 45.88 46.71 44.75 46.65 0.0M
2024-08-29 45.98 47.30 45.88 45.90 0.0M
2024-08-28 46.65 46.65 46.65 46.65 0.0M
2024-08-27 46.65 46.65 46.65 46.65 0.0M
2024-08-23 46.89 46.89 46.89 46.89 0.0M
2024-08-22 47.58 47.58 47.58 47.58 0.0M
2024-08-21 47.69 47.69 47.69 47.69 0.0M
2024-08-20 47.59 47.69 47.59 47.68 0.0M
2024-08-19 46.65 47.12 46.65 47.12 0.0M
2024-08-16 47.37 47.48 46.46 46.46 0.0M
2024-08-15 47.13 47.60 47.13 47.60 0.0M
2024-08-14 47.50 47.80 46.84 47.12 0.0M
2024-08-13 48.92 48.92 47.50 47.50 0.0M
2024-08-12 47.22 48.54 47.12 47.31 0.0M
2024-08-09 47.60 47.79 47.12 47.12 0.0M
2024-08-08 48.89 48.89 47.62 47.62 0.0M
2024-08-05 49.02 49.03 48.89 48.89 0.0M
2024-08-02 49.32 49.32 49.32 49.32 0.0M
2024-08-01 49.38 49.38 49.32 49.32 0.0M
2024-07-31 49.49 49.50 49.49 49.50 0.0M
2024-07-23 49.41 49.41 49.38 49.38 0.0M
2024-07-22 49.45 51.03 49.45 51.02 0.0M
2024-07-19 48.93 48.93 48.34 48.34 0.0M
2024-07-17 49.04 49.04 48.10 48.93 0.0M
2024-07-16 49.67 49.67 49.67 49.67 0.0M
2024-07-15 50.06 50.06 49.67 49.67 0.0M
2024-07-12 49.67 51.83 49.66 50.26 0.0M
2024-07-11 50.42 50.42 50.42 50.42 0.0M
2024-07-10 48.70 48.70 48.70 48.70 0.0M
2024-07-05 48.55 48.55 48.55 48.55 0.0M
2024-07-04 48.25 49.03 48.25 49.03 0.0M
2024-07-02 47.01 47.03 46.65 46.65 0.0M
2024-07-01 47.32 47.41 46.65 46.65 0.0M
2024-06-28 47.61 47.65 47.31 47.31 0.0M
2024-06-27 49.92 49.92 49.92 49.92 0.0M
2024-06-26 47.86 48.44 47.86 48.44 0.0M
2024-06-25 50.79 50.79 47.65 47.87 0.0M
2024-06-24 51.00 51.00 50.50 50.74 0.0M
2024-06-21 52.54 52.54 52.54 52.54 0.0M
2024-06-17 51.56 51.56 51.55 51.55 0.0M
2024-06-14 51.41 51.60 51.41 51.60 0.0M
2024-06-13 52.55 52.55 52.55 52.55 0.0M
2024-06-12 52.55 52.55 52.55 52.55 0.0M
2024-06-11 52.65 52.65 52.50 52.55 0.0M
2024-06-07 56.32 56.32 56.32 56.32 0.0M
2024-06-06 52.53 52.53 52.53 52.53 0.0M
2024-06-05 52.53 52.53 52.51 52.51 0.0M
2024-06-04 53.31 53.31 52.51 52.51 0.0M
2024-06-03 52.40 54.24 52.40 53.31 0.0M
2024-05-31 57.42 58.54 57.42 58.54 0.0M
2024-05-29 57.41 57.42 57.41 57.42 0.0M
2024-05-28 53.26 53.26 53.26 53.26 0.0M
2024-05-27 53.31 57.12 53.26 53.26 0.0M
2024-05-23 55.02 55.07 52.42 52.42 0.0M
2024-05-22 55.21 55.21 55.08 55.08 0.0M
2024-05-21 57.11 57.11 57.11 57.11 0.0M
2024-05-15 61.88 61.88 61.88 61.88 0.0M
2024-05-14 57.59 57.59 57.59 57.59 0.0M
2024-05-09 58.73 58.73 57.60 57.60 0.0M
2024-04-29 54.49 54.49 54.49 54.49 0.0M
2024-04-25 56.16 56.16 56.16 56.16 0.0M
2024-04-22 56.16 56.16 56.16 56.16 0.0M
2024-04-16 55.40 55.40 55.39 55.39 0.0M
2024-04-12 56.35 56.35 56.35 56.35 0.0M
2024-04-11 56.35 56.35 56.35 56.35 0.0M
2024-04-08 56.70 56.70 56.70 56.70 0.0M
2024-04-05 58.28 58.29 58.16 58.16 0.0M
2024-04-04 57.99 58.20 57.77 58.20 0.0M
2024-04-03 61.37 61.37 57.71 58.54 0.0M
2024-04-02 62.65 62.66 60.37 61.42 0.0M
2024-04-01 59.97 60.02 59.97 60.02 0.0M
2024-03-28 58.61 58.61 58.61 58.61 0.0M
2024-03-27 59.71 59.71 59.71 59.71 0.0M
2024-03-23 69.00 69.00 69.00 69.00 0.0M
2024-03-22 59.71 59.71 59.71 59.71 0.0M
2024-03-21 58.86 59.11 58.44 59.11 0.0M
2024-03-20 59.43 59.44 59.19 59.44 0.0M
2024-03-19 61.05 61.05 60.90 60.90 0.0M
2024-03-18 60.18 60.18 60.18 60.18 0.0M
2024-03-15 59.73 60.18 59.33 59.33 0.0M
2024-03-13 57.63 57.63 55.18 55.18 0.0M
2024-03-08 56.62 56.62 56.62 56.62 0.0M
2024-03-07 55.48 59.79 55.47 59.79 0.0M
2024-02-22 60.17 60.18 60.16 60.18 0.0M
2024-02-21 56.83 58.49 56.79 58.49 0.0M
2024-02-09 61.01 61.44 61.01 61.44 0.0M
2024-02-06 61.85 61.85 61.85 61.85 0.0M
2024-02-01 61.86 61.86 61.85 61.85 0.0M
2024-01-29 60.90 60.90 60.85 60.85 0.0M
2024-01-24 61.50 61.50 61.50 61.50 0.0M
2024-01-19 60.61 60.66 60.60 60.66 0.0M
2024-01-18 65.69 65.69 60.18 60.18 0.0M
2024-01-16 65.70 65.70 65.69 65.69 0.0M
2024-01-15 65.93 65.94 65.26 65.94 0.0M
2024-01-12 66.78 66.78 66.02 66.02 0.0M
2024-01-11 63.24 66.93 63.14 66.92 0.0M
2024-01-08 64.41 64.41 64.41 64.41 0.0M
2024-01-05 66.95 67.76 63.20 64.34 0.0M
2024-01-04 66.96 66.96 66.96 66.96 0.0M
2024-01-02 66.24 66.24 66.20 66.20 0.0M