Unipar Participacoes SA (UNIP6)

UNIP6
🏛️ 브라질 →
72.63
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 84.79 85.46 83.13 85.15 0.4M
2021-12-29 82.64 84.80 82.44 84.04 0.3M
2021-12-28 81.17 82.72 80.85 82.16 0.2M
2021-12-27 80.37 81.71 79.84 81.17 0.3M
2021-12-23 77.40 80.70 77.31 79.96 0.3M
2021-12-22 78.99 80.00 76.14 77.40 0.5M
2021-12-21 80.83 81.98 78.58 79.01 0.6M
2021-12-20 78.71 80.82 77.00 80.82 0.7M
2021-12-17 79.65 81.10 78.58 79.13 0.5M
2021-12-16 77.66 80.02 76.99 78.54 0.6M
2021-12-15 76.04 77.66 74.92 77.15 0.4M
2021-12-14 75.78 76.80 75.21 75.39 0.3M
2021-12-13 77.03 77.43 74.82 75.83 0.3M
2021-12-10 74.45 76.93 74.27 76.41 0.3M
2021-12-09 73.76 74.79 72.89 73.77 0.3M
2021-12-08 76.92 78.32 74.79 74.86 0.4M
2021-12-07 73.92 76.61 73.92 76.41 0.4M
2021-12-06 72.10 74.68 71.76 73.17 0.3M
2021-12-03 72.04 74.11 71.29 71.52 0.3M
2021-12-02 71.84 72.94 70.59 72.04 0.3M
2021-12-01 70.68 73.28 69.91 71.13 0.5M
2021-11-30 70.77 71.86 68.48 69.89 0.4M
2021-11-29 72.13 73.15 70.60 71.17 0.4M
2021-11-26 70.29 71.39 68.02 71.22 0.5M
2021-11-25 71.17 72.47 69.82 71.93 0.3M
2021-11-24 73.35 73.69 70.48 71.14 0.4M
2021-11-23 73.61 76.72 72.99 73.74 0.9M
2021-11-22 70.85 73.74 69.82 72.72 0.6M
2021-11-19 67.61 70.84 66.96 69.90 0.5M
2021-11-18 69.41 69.41 66.77 67.60 0.4M
2021-11-17 70.68 71.63 68.23 69.50 0.6M
2021-11-16 69.51 70.92 67.70 70.19 0.6M
2021-11-12 66.69 70.25 65.89 69.51 0.8M
2021-11-11 61.63 64.34 61.50 63.32 0.4M
2021-11-10 60.92 62.13 59.83 61.02 0.5M
2021-11-09 57.87 62.38 57.87 61.58 0.6M
2021-11-08 58.64 60.14 57.84 58.47 0.4M
2021-11-05 55.55 59.18 55.14 58.63 0.3M
2021-11-04 56.54 57.10 55.11 55.58 0.3M
2021-11-03 56.43 58.79 54.85 56.58 0.7M
2021-11-01 56.49 58.32 55.87 57.36 0.4M
2021-10-29 59.80 60.31 56.48 56.48 0.6M
2021-10-28 60.76 61.23 58.89 59.67 0.6M
2021-10-27 65.73 66.56 61.12 61.50 0.5M
2021-10-26 64.65 66.98 64.18 65.28 0.3M
2021-10-25 61.83 65.66 61.14 64.97 0.5M
2021-10-22 61.68 61.68 57.73 60.83 0.7M
2021-10-21 62.78 63.62 60.29 61.69 0.5M
2021-10-20 62.62 64.12 61.37 63.98 0.3M
2021-10-19 64.83 65.39 62.04 62.32 0.3M
2021-10-18 62.59 66.00 61.48 65.05 0.4M
2021-10-15 60.98 63.04 60.98 62.80 0.2M
2021-10-14 62.35 63.26 60.17 60.96 0.3M
2021-10-13 58.62 63.31 58.02 62.16 0.5M
2021-10-11 59.41 59.62 57.57 58.34 0.4M
2021-10-08 58.25 59.85 57.60 59.12 0.2M
2021-10-07 58.07 59.15 57.13 57.57 0.3M
2021-10-06 58.87 58.93 56.75 57.91 0.4M
2021-10-05 59.38 60.50 58.62 59.26 0.2M
2021-10-04 59.77 60.53 59.16 59.31 0.2M
2021-10-01 59.82 60.56 58.75 60.30 0.3M
2021-09-30 60.73 61.80 59.76 59.82 0.3M
2021-09-29 60.17 61.59 59.65 60.36 0.4M
2021-09-28 63.34 63.34 59.14 59.98 0.4M
2021-09-27 63.44 63.93 62.22 63.69 0.3M
2021-09-24 62.15 63.81 61.19 63.34 0.3M
2021-09-23 60.28 63.13 58.03 62.56 0.4M
2021-09-22 59.76 60.48 59.03 59.91 0.4M
2021-09-21 62.03 62.88 58.83 58.99 0.6M
2021-09-20 65.84 66.06 60.56 61.12 0.5M
2021-09-17 68.06 68.31 64.93 67.25 0.6M
2021-09-16 70.31 70.33 67.45 68.33 0.4M
2021-09-15 70.23 71.33 69.88 70.36 0.3M
2021-09-14 69.60 70.56 69.59 70.12 0.2M
2021-09-13 69.57 71.52 69.34 69.67 0.3M
2021-09-10 68.70 69.75 68.08 68.94 0.2M
2021-09-09 66.57 67.70 63.14 67.70 0.3M
2021-09-08 69.21 69.46 66.57 66.79 0.2M
2021-09-06 68.22 69.89 68.22 69.89 0.1M
2021-09-03 69.16 70.05 68.43 68.62 0.4M
2021-09-02 68.20 69.89 68.20 68.78 0.2M
2021-09-01 68.41 69.06 67.88 68.62 0.2M
2021-08-31 69.73 70.53 68.40 68.40 0.2M
2021-08-30 70.84 72.10 69.22 69.42 0.3M
2021-08-27 71.33 71.48 70.01 70.83 0.2M
2021-08-26 71.44 72.39 70.55 70.74 0.2M
2021-08-25 71.40 71.94 70.88 71.30 0.1M
2021-08-24 69.16 71.52 69.15 71.35 0.2M
2021-08-23 69.37 69.88 68.96 69.03 0.1M
2021-08-20 67.71 69.29 67.63 69.21 0.2M
2021-08-19 67.25 68.70 65.48 68.24 0.2M
2021-08-18 68.31 69.46 65.84 68.27 0.4M
2021-08-17 70.56 70.56 65.39 67.90 0.8M
2021-08-16 74.22 74.44 69.55 70.42 0.5M
2021-08-13 74.20 74.51 70.86 73.49 0.5M
2021-08-12 74.07 74.55 73.19 73.65 0.2M
2021-08-11 72.36 74.55 72.11 74.08 0.4M
2021-08-10 72.73 73.71 71.88 72.11 0.3M
2021-08-09 70.01 72.79 69.93 72.39 0.3M
2021-08-06 69.88 70.70 69.41 70.17 0.2M
2021-08-05 68.60 72.09 68.14 69.89 0.4M
2021-08-04 67.08 68.36 66.89 68.36 0.2M
2021-08-03 67.04 67.87 65.68 67.87 0.3M
2021-08-02 67.45 68.76 66.52 67.04 0.4M
2021-07-30 68.38 68.78 66.39 66.79 0.4M
2021-07-29 69.14 69.90 68.36 68.96 0.1M
2021-07-28 68.90 69.98 68.56 69.30 0.2M
2021-07-27 68.67 69.18 67.91 68.55 0.2M
2021-07-26 69.33 70.25 68.78 68.78 0.2M
2021-07-23 70.76 71.36 69.11 69.33 0.2M
2021-07-22 71.01 72.06 70.06 70.97 0.3M
2021-07-21 70.57 71.87 69.73 71.01 0.3M
2021-07-20 69.29 71.45 68.38 69.63 0.3M
2021-07-19 70.46 70.46 68.09 68.71 0.3M
2021-07-16 71.77 71.87 70.55 70.90 0.2M
2021-07-15 70.00 72.25 69.92 71.06 0.3M
2021-07-14 68.03 70.20 67.95 69.75 0.2M
2021-07-13 69.03 69.03 67.28 67.94 0.3M
2021-07-12 67.98 69.19 67.08 69.19 0.4M
2021-07-08 66.93 68.36 64.95 67.73 0.6M
2021-07-07 68.60 68.96 67.37 67.83 0.3M
2021-07-06 70.12 70.48 67.10 67.63 0.5M
2021-07-05 71.20 71.95 69.36 70.24 0.4M
2021-07-02 72.55 72.55 70.60 71.13 0.6M
2021-07-01 72.08 73.67 71.74 71.88 0.6M
2021-06-30 72.87 74.87 71.74 71.74 0.6M
2021-06-29 69.47 72.40 68.46 72.30 0.5M
2021-06-28 67.82 69.80 67.61 69.02 0.5M
2021-06-25 70.07 70.46 66.77 67.56 0.4M
2021-06-24 68.75 70.92 68.75 69.74 0.6M
2021-06-23 68.23 69.55 67.78 68.78 0.4M
2021-06-22 68.90 70.02 67.72 68.54 0.7M
2021-06-21 66.31 69.40 65.35 68.95 0.5M
2021-06-18 62.39 66.26 61.30 66.26 0.9M
2021-06-17 66.56 67.50 62.07 62.55 0.9M
2021-06-16 67.16 68.27 66.81 67.01 0.3M
2021-06-15 67.47 71.19 66.44 67.82 0.7M
2021-06-14 66.42 68.44 65.31 67.87 0.7M
2021-06-11 67.36 67.63 66.20 66.77 0.4M
2021-06-10 68.00 69.68 66.92 67.50 0.6M
2021-06-09 66.48 70.76 64.36 67.46 1.4M
2021-06-08 70.06 70.13 66.03 66.58 1.1M
2021-06-07 79.21 82.46 70.62 70.62 1.4M
2021-06-04 77.97 79.18 75.30 78.68 0.5M
2021-06-02 71.52 78.56 69.33 77.91 1.0M
2021-06-01 74.55 75.25 71.37 71.71 0.7M
2021-05-31 70.51 74.41 70.18 73.42 0.8M
2021-05-28 65.30 70.79 65.30 69.13 1.1M
2021-05-27 61.10 64.62 60.70 64.62 0.7M
2021-05-26 62.19 62.19 59.04 61.07 0.5M
2021-05-25 63.19 63.89 61.10 61.10 0.3M
2021-05-24 61.45 62.83 60.59 62.34 0.2M
2021-05-21 62.30 63.05 59.84 61.27 0.4M
2021-05-20 63.33 64.61 61.87 62.49 0.2M
2021-05-19 61.76 64.31 60.65 63.13 0.3M
2021-05-18 62.01 63.54 61.64 62.29 0.5M
2021-05-17 57.01 61.41 56.69 61.27 0.6M
2021-05-14 58.22 58.22 56.07 56.56 0.5M
2021-05-13 54.88 58.47 54.62 57.23 0.7M
2021-05-12 56.42 56.55 54.07 54.88 0.2M
2021-05-11 56.24 57.79 55.73 56.64 0.3M
2021-05-10 57.30 58.19 56.56 56.71 0.3M
2021-05-07 55.86 57.22 55.66 57.06 0.4M
2021-05-06 55.00 57.30 54.39 55.86 0.6M
2021-05-05 53.14 55.00 52.91 54.81 0.4M
2021-05-04 53.03 53.89 52.18 52.65 0.3M
2021-05-03 54.90 55.02 52.62 53.04 0.6M
2021-04-30 57.95 58.46 54.88 55.12 0.8M
2021-04-29 56.93 58.94 56.37 57.94 0.6M
2021-04-28 57.59 59.11 56.93 56.93 0.4M
2021-04-27 56.55 58.22 55.71 57.45 0.9M
2021-04-26 56.34 57.13 56.08 56.54 0.5M
2021-04-23 56.54 56.94 55.57 56.21 0.5M
2021-04-22 57.42 57.42 55.87 55.87 0.6M
2021-04-20 55.80 56.85 55.49 56.57 0.5M
2021-04-19 54.23 55.38 54.23 55.10 0.3M
2021-04-16 54.02 55.16 53.28 54.05 0.5M
2021-04-15 53.91 54.70 53.49 53.92 0.2M
2021-04-14 52.87 54.44 52.87 53.84 0.3M
2021-04-13 52.51 53.49 52.24 52.87 0.5M
2021-04-12 52.65 53.40 51.19 52.16 0.5M
2021-04-09 51.40 52.87 50.77 52.39 0.5M
2021-04-08 49.55 52.27 49.35 51.73 0.5M
2021-04-07 48.12 50.16 48.12 49.55 0.6M
2021-04-06 47.75 48.39 46.92 47.76 0.4M
2021-04-05 48.88 49.58 46.39 47.75 0.4M
2021-04-01 48.25 49.75 48.21 48.88 0.5M
2021-03-31 48.63 49.93 46.99 47.57 0.6M
2021-03-30 49.08 49.41 47.89 48.62 0.3M
2021-03-29 46.24 49.26 46.24 49.08 0.5M
2021-03-26 46.27 47.35 44.69 46.33 0.4M
2021-03-25 46.19 48.25 45.76 46.27 0.5M
2021-03-24 45.45 47.27 43.48 46.19 0.6M
2021-03-23 45.11 46.48 44.56 45.15 0.3M
2021-03-22 43.75 46.07 43.74 45.35 0.5M
2021-03-19 41.96 43.82 41.80 43.56 0.4M
2021-03-18 43.38 43.98 41.75 41.80 0.7M
2021-03-17 41.25 42.73 40.31 41.96 0.6M
2021-03-16 38.95 41.40 38.08 41.26 0.5M
2021-03-15 37.76 39.47 37.47 38.95 0.3M
2021-03-12 36.61 37.93 36.36 37.22 0.3M
2021-03-11 37.22 37.58 36.59 37.11 0.2M
2021-03-10 37.06 37.13 35.84 36.54 0.2M
2021-03-09 36.26 37.86 35.59 36.53 0.2M
2021-03-08 37.77 38.23 35.85 36.26 0.3M
2021-03-05 36.85 39.08 35.49 38.24 0.6M
2021-03-04 37.88 38.43 36.48 36.74 0.3M
2021-03-03 38.82 38.82 36.36 37.17 0.4M
2021-03-02 37.11 38.96 35.41 38.60 0.5M
2021-03-01 39.75 41.50 37.68 37.79 0.8M
2021-02-26 38.52 40.87 37.97 39.71 1.0M
2021-02-25 37.52 38.96 37.32 38.53 0.4M
2021-02-24 37.73 38.24 37.41 37.68 0.2M
2021-02-23 37.05 37.89 36.64 37.52 0.2M
2021-02-22 37.41 38.03 36.16 36.83 0.5M
2021-02-19 39.25 39.43 38.05 38.14 0.2M
2021-02-18 39.84 40.93 38.64 39.50 0.5M
2021-02-17 37.64 39.80 36.91 39.55 0.5M
2021-02-12 38.28 38.31 36.71 37.55 0.2M
2021-02-11 38.01 38.86 37.48 38.28 0.3M
2021-02-10 39.87 40.21 37.13 38.01 0.6M
2021-02-09 40.47 40.73 39.19 39.71 0.2M
2021-02-08 41.06 41.47 39.59 40.23 0.4M
2021-02-05 40.80 41.95 40.57 41.05 0.4M
2021-02-04 41.96 41.96 40.03 40.50 0.6M
2021-02-03 38.95 41.47 38.95 41.15 0.9M
2021-02-02 37.33 39.14 37.33 38.91 0.7M
2021-02-01 35.66 37.22 34.98 36.87 0.7M
2021-01-29 35.60 36.06 34.67 34.96 0.4M
2021-01-28 35.25 36.15 33.33 35.69 0.5M
2021-01-27 36.62 37.64 33.83 34.83 0.6M
2021-01-26 35.43 37.66 34.88 36.73 0.7M
2021-01-22 35.10 35.62 34.12 35.54 0.4M
2021-01-21 36.54 37.47 34.75 35.64 0.6M
2021-01-20 35.21 36.71 33.78 36.43 0.7M
2021-01-19 36.36 36.38 34.10 34.89 0.6M
2021-01-18 37.76 38.18 35.98 36.00 0.5M
2021-01-15 37.94 39.78 37.49 37.73 0.8M
2021-01-14 37.16 38.81 37.16 37.94 0.5M
2021-01-13 37.39 37.89 36.37 36.96 0.3M
2021-01-12 38.14 38.46 37.38 37.44 0.2M
2021-01-11 37.36 38.76 37.15 37.87 0.3M
2021-01-08 39.18 39.86 37.14 37.72 0.5M
2021-01-07 37.83 39.64 37.82 39.15 0.5M
2021-01-06 37.52 38.28 36.87 37.68 0.4M
2021-01-05 37.24 37.75 36.26 37.47 0.4M
2021-01-04 35.66 37.24 35.00 37.24 0.8M