Unipar Carbocloro SA Historical Data - UNIP5 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Unipar Carbocloro SA (UNIP5)
Unipar Carbocloro SA (UNIP5) Historical

Unipar Carbocloro SA (UNIP5)

51.87

0.00

(0.00%)

Closed July 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.47	0.91439688716	51.4	53.61	50.78	533	52.7125	PR
4	1.86	3.71925614877	50.01	54.45	49	753	51.12442478	PR
12	-9.82	-15.9183011833	61.69	65	49	635	52.31299213	PR
26	-13.43446662	-20.5720486137	65.30446662	66.34061264	49	489	54.97478546	PR
52	-24.04132988	-31.6702788872	75.91132988	81.93733703	49	392	62.32131661	PR
156	-36.23876818	-41.1295821387	88.10876818	103.61460257	49	523	80.13127342	PR
260	20.74017423	66.6247681026	31.12982577	103.61460257	17.72355044	1081	48.46971145	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029340	51.87	0	0.00	51.87	51.87	51.87	0
1721942940	51.87	0	0.00	51.87	51.87	51.87	0
1721856540	51.87	0	0.00	51.87	51.87	51.87	0
1721770140	51.87	-1.73	-3.23	51.9	51.9	51.87	500
1721683800	53.6	2.82	5.55	51.95	53.61	51.95	900
1721424600	50.78	-0.62	-1.21	51.4	51.4	50.78	200
1721338200	51.4	0	0.00	51.4	51.4	51.4	0
1721251800	51.4	-0.78	-1.49	51.52	51.52	50.53	3900
1721165340	52.18	0	0.00	52.18	52.18	52.18	100
1721079000	52.18	-0.62	-1.17	52.59	52.59	52.18	500
1720819800	52.8	-0.16	-0.30	52.18	54.45	52.17	800
1720733400	52.96	1.8	3.52	52.96	52.96	52.96	400
1720647000	51.16	0.16	0.31	51.16	51.16	51.16	100
1720560600	51	0	0.00	51	51	51	0
1720474200	51	0	0.00	51	51	51	0
1720215000	51	-0.5	-0.97	51	51	51	100
1720128540	51.5	1.52	3.04	50.69	51.5	50.69	300
1720042200	49.98	0.98	2.00	49.98	49.98	49.98	100
1719955800	49	0	0.00	49.38	49.4	49	1100
1719869400	49	-0.7	-1.41	49.71	49.8	49	1000
1719610200	49.7	-2.74	-5.23	50.01	50.05	49.7	1300
1719523800	52.44	1.55	3.05	52.44	52.44	52.44	100
1719437400	50.89	0.6	1.19	50.28	50.89	50.28	300
1719351000	50.29	-3.01	-5.65	53.35	53.35	50.05	6700
1719264600	53.3	-1.89	-3.42	53.57	53.57	53.05	500
1719005400	55.19	1.04	1.92	55.19	55.19	55.19	300
1718919000	54.15	0	0.00	54.15	54.15	54.15	0
1718832600	54.15	0	0.00	54.15	54.15	54.15	0
1718746200	54.15	0	0.00	54.15	54.15	54.15	0
1718659800	54.15	-0.05	-0.09	54.16	54.16	54.15	500
1718400600	54.2	-1	-1.81	54	54.2	54	300
1718314200	55.2	0	0.00	55.2	55.2	55.2	100
1718227800	55.2	0	0.00	55.2	55.2	55.2	100
1718141400	55.2	-3.96	-6.69	55.31	55.31	55.15	600
1718055000	59.16	0	0.00	59.16	59.16	59.16	0
1717795800	59.16	3.98	7.21	59.16	59.16	59.16	100
1717709400	55.18	0.02	0.04	55.18	55.18	55.18	100
1717622940	55.16	0	0.00	55.18	55.18	55.16	400
1717536600	55.16	-0.84	-1.50	56	56	55.16	200
1717450200	56	-5.49	-8.93	55.04	56.98	55.04	800
1717191000	61.49	1.17	1.94	60.32	61.49	60.32	400
1717018140	60.32	4.37	7.81	60.31	60.32	60.31	200
1716931740	55.95	0	0.00	55.95	55.95	55.95	100
1716845340	55.95	0.88	1.60	56	60	55.95	1100
1716586200	55.07	0	0.00	55.07	55.07	55.07	0
1716499800	55.07	-2.79	-4.82	57.8	57.85	55.07	500
1716413340	57.86	-2.13	-3.55	58	58	57.86	200
1716327000	59.99	-5.01	-7.71	59.99	59.99	59.99	100
1716240600	65	0	0.00	65	65	65	0
1715981400	65	0	0.00	65	65	65	0
1715895000	65	0	0.00	65	65	65	0
1715808600	65	4.5	7.44	65	65	65	100
1715722200	60.5	-0.01	-0.02	60.5	60.5	60.5	100
1715635740	60.51	0	0.00	60.51	60.51	60.51	0
1715376540	60.51	0	0.00	60.51	60.51	60.51	0
1715290140	60.51	3.27	5.71	61.69	61.69	60.51	200
1715203800	57.24	0	0.00	57.24	57.24	57.24	0
1715117400	57.24	0	0.00	57.24	57.24	57.24	0
1715031000	57.24	0	0.00	57.24	57.24	57.24	0
1714771800	57.24	0	0.00	57.24	57.24	57.24	0
1714685400	57.24	0	0.00	57.24	57.24	57.24	0
1714512600	57.24	0	0.00	57.24	57.24	57.24	0
1714426200	57.24	-1.76	-2.98	57.24	57.24	57.24	100

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions