Unipar Carbocloro SA Pref (UNIP5)

UNIP5
🏛️ ブラジル →
72.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 101.50 102.99 101.50 102.90 0.0M
2021-12-29 102.99 102.99 100.59 100.59 0.0M
2021-12-28 99.99 100.00 99.99 99.99 0.0M
2021-12-23 96.95 96.95 96.95 96.95 0.0M
2021-12-22 93.98 95.10 92.00 92.01 0.0M
2021-12-21 105.00 105.01 99.03 99.03 0.0M
2021-12-20 102.50 104.99 97.42 104.99 0.0M
2021-12-17 104.70 108.00 100.50 101.71 0.0M
2021-12-16 100.97 101.00 100.97 101.00 0.0M
2021-12-15 96.74 99.21 96.74 99.21 0.0M
2021-12-14 96.15 96.15 96.00 96.00 0.0M
2021-12-13 98.04 98.25 95.99 96.00 0.0M
2021-12-10 98.70 101.97 98.51 101.75 0.0M
2021-12-08 98.80 98.85 97.99 97.99 0.0M
2021-12-07 95.00 95.00 95.00 95.00 0.0M
2021-12-03 93.29 93.29 90.16 90.16 0.0M
2021-12-01 92.45 92.93 90.00 90.00 0.0M
2021-11-30 88.91 92.00 88.91 92.00 0.0M
2021-11-29 90.00 90.00 90.00 90.00 0.0M
2021-11-26 88.01 88.01 88.00 88.01 0.0M
2021-11-25 92.48 92.49 92.45 92.45 0.0M
2021-11-23 95.64 95.70 94.01 94.01 0.0M
2021-11-22 86.73 94.77 86.73 88.98 0.0M
2021-11-19 89.42 89.42 89.42 89.42 0.0M
2021-11-17 90.57 91.40 87.83 89.42 0.0M
2021-11-16 94.00 94.00 89.00 90.00 0.0M
2021-11-12 91.48 91.48 88.10 91.40 0.0M
2021-11-09 79.80 81.00 79.80 81.00 0.0M
2021-11-03 75.01 75.01 74.00 74.00 0.0M
2021-11-01 75.01 76.00 75.01 76.00 0.0M
2021-10-29 78.40 78.40 75.01 75.01 0.0M
2021-10-25 83.55 83.55 83.55 83.55 0.0M
2021-10-21 84.91 84.91 78.05 78.10 0.0M
2021-10-18 84.90 84.91 84.90 84.91 0.0M
2021-10-13 79.97 82.99 79.97 82.99 0.0M
2021-10-06 77.00 80.00 76.00 80.00 0.0M
2021-10-04 79.90 80.00 79.90 80.00 0.0M
2021-10-01 75.00 81.90 75.00 81.00 0.0M
2021-09-30 79.00 79.00 79.00 79.00 0.0M
2021-09-21 80.35 80.35 78.30 78.30 0.0M
2021-09-20 85.51 85.51 80.29 80.35 0.0M
2021-09-17 87.86 87.86 87.86 87.86 0.0M
2021-09-14 91.25 91.25 91.25 91.25 0.0M
2021-09-09 88.30 88.30 88.00 88.00 0.0M
2021-09-08 88.70 89.00 88.50 88.50 0.0M
2021-09-06 88.78 88.78 88.78 88.78 0.0M
2021-09-03 88.78 88.78 88.78 88.78 0.0M
2021-09-01 88.71 88.71 88.70 88.70 0.0M
2021-08-30 98.90 98.90 92.00 92.00 0.0M
2021-08-26 93.00 93.00 93.00 93.00 0.0M
2021-08-24 93.11 93.11 93.11 93.11 0.0M
2021-08-23 90.86 90.86 89.61 89.61 0.0M
2021-08-19 85.51 85.51 85.51 85.51 0.0M
2021-08-18 88.00 90.42 88.00 90.42 0.0M
2021-08-17 101.97 101.97 92.60 93.76 0.0M
2021-08-16 98.90 99.98 98.63 99.98 0.0M
2021-08-13 98.90 98.90 98.90 98.90 0.0M
2021-08-12 99.67 99.67 99.67 99.67 0.0M
2021-08-11 99.65 99.65 99.65 99.65 0.0M
2021-08-10 98.98 98.98 96.00 96.00 0.0M
2021-08-09 95.00 99.00 95.00 99.00 0.0M
2021-08-06 93.86 93.86 93.86 93.86 0.0M
2021-08-05 94.00 98.50 93.81 93.86 0.0M
2021-08-04 92.50 92.68 92.50 92.50 0.0M
2021-08-03 91.00 93.39 91.00 93.39 0.0M
2021-08-02 88.93 92.00 88.93 91.17 0.0M
2021-07-30 94.05 94.05 89.00 89.03 0.0M
2021-07-29 94.34 94.34 94.34 94.34 0.0M
2021-07-28 95.50 95.50 95.49 95.49 0.0M
2021-07-27 96.94 96.94 93.50 93.51 0.0M
2021-07-23 95.79 95.79 95.79 95.79 0.0M
2021-07-21 97.40 97.99 97.40 97.99 0.0M
2021-07-20 93.00 95.39 93.00 95.39 0.0M
2021-07-19 91.01 92.02 91.00 92.02 0.0M
2021-07-16 98.99 98.99 98.99 98.99 0.0M
2021-07-15 91.69 96.46 91.69 96.24 0.0M
2021-07-12 91.74 95.96 91.74 93.21 0.0M
2021-07-06 100.00 100.00 100.00 100.00 0.0M
2021-07-05 94.00 94.16 94.00 94.16 0.0M
2021-07-02 101.00 101.00 99.99 99.99 0.0M
2021-07-01 99.99 99.99 99.99 99.99 0.0M
2021-06-30 101.00 101.00 101.00 101.00 0.0M
2021-06-29 98.00 98.20 98.00 98.20 0.0M
2021-06-28 93.64 94.78 93.64 94.00 0.0M
2021-06-25 94.78 94.78 94.78 94.78 0.0M
2021-06-22 94.48 94.98 94.48 94.78 0.0M
2021-06-21 89.99 94.49 89.99 94.49 0.0M
2021-06-18 84.95 91.50 81.70 87.86 0.0M
2021-06-17 87.95 91.00 86.06 86.06 0.0M
2021-06-16 89.53 89.53 88.01 88.01 0.0M
2021-06-15 94.50 94.50 89.59 89.59 0.0M
2021-06-14 88.61 92.50 88.61 92.50 0.0M
2021-06-11 94.76 94.76 93.99 93.99 0.0M
2021-06-10 94.79 94.79 91.55 91.55 0.0M
2021-06-09 88.65 95.12 88.00 94.79 0.0M
2021-06-08 92.62 94.00 89.00 90.92 0.0M
2021-06-07 108.64 109.95 99.16 99.16 0.0M
2021-06-04 105.49 106.00 105.49 106.00 0.0M
2021-06-02 100.00 105.30 100.00 103.00 0.0M
2021-06-01 103.06 106.07 96.01 102.88 0.0M
2021-05-31 100.00 102.50 99.79 101.71 0.0M
2021-05-28 92.89 98.95 92.89 97.49 0.0M
2021-05-27 86.70 88.00 86.70 88.00 0.0M
2021-05-26 81.01 85.00 81.00 85.00 0.0M
2021-05-25 86.01 86.01 86.00 86.00 0.0M
2021-05-24 86.09 86.12 85.25 85.25 0.0M
2021-05-21 81.56 84.00 81.56 83.50 0.0M
2021-05-20 86.52 86.52 86.52 86.52 0.0M
2021-05-19 86.74 88.87 86.74 87.86 0.0M
2021-05-18 86.00 87.00 86.00 87.00 0.0M
2021-05-17 81.00 85.50 81.00 85.50 0.0M
2021-05-14 81.79 82.00 77.50 77.50 0.0M
2021-05-13 78.99 80.00 78.57 78.57 0.0M
2021-05-10 78.90 79.45 78.90 79.00 0.0M
2021-05-07 78.13 78.50 78.10 78.50 0.0M
2021-05-06 76.50 77.28 76.50 77.28 0.0M
2021-05-05 75.30 77.50 71.50 75.30 0.0M
2021-05-03 76.50 77.49 76.50 76.50 0.0M
2021-04-29 80.99 86.60 80.99 81.80 0.0M
2021-04-28 79.35 80.23 79.35 80.23 0.0M
2021-04-27 77.56 79.65 77.56 79.35 0.0M
2021-04-26 71.60 77.56 71.60 77.56 0.0M
2021-04-23 77.29 78.69 77.29 77.56 0.0M
2021-04-22 77.01 77.01 76.00 76.00 0.0M
2021-04-20 77.00 77.36 77.00 77.36 0.0M
2021-04-19 76.50 76.50 76.50 76.50 0.0M
2021-04-16 75.00 76.50 75.00 76.50 0.0M
2021-04-15 74.01 76.49 74.00 75.07 0.0M
2021-04-13 73.61 73.61 73.61 73.61 0.0M
2021-04-09 74.99 77.00 72.10 73.05 0.0M
2021-04-08 70.50 73.00 70.50 73.00 0.0M
2021-04-07 68.70 70.00 68.70 70.00 0.0M
2021-04-05 67.50 69.49 67.50 68.00 0.0M
2021-04-01 68.80 69.35 67.50 67.50 0.0M
2021-03-31 68.17 68.17 68.00 68.00 0.0M
2021-03-29 68.00 69.00 67.94 69.00 0.0M
2021-03-25 65.99 67.00 65.99 66.90 0.0M
2021-03-24 66.00 66.00 66.00 66.00 0.0M
2021-03-23 64.67 65.68 64.67 64.67 0.0M
2021-03-22 64.00 64.00 64.00 64.00 0.0M
2021-03-19 59.35 62.50 59.35 61.99 0.0M
2021-03-18 60.00 62.98 58.70 58.70 0.0M
2021-03-17 58.05 59.98 58.05 59.98 0.0M
2021-03-16 53.11 58.90 53.11 57.27 0.0M
2021-03-15 55.49 56.10 55.49 56.10 0.0M
2021-03-11 51.50 51.50 50.15 50.15 0.0M
2021-03-08 50.15 50.15 50.15 50.15 0.0M
2021-03-02 54.00 54.49 54.00 54.49 0.0M
2021-03-01 55.03 57.80 54.10 54.11 0.0M
2021-02-26 55.89 57.10 55.03 55.03 0.0M
2021-02-25 54.70 54.70 54.50 54.50 0.0M
2021-02-24 54.00 54.00 53.90 53.90 0.0M
2021-02-23 50.01 54.00 50.01 54.00 0.0M
2021-02-22 53.00 54.01 53.00 54.00 0.0M
2021-02-19 54.50 54.50 54.00 54.00 0.0M
2021-02-18 56.59 59.20 56.00 56.00 0.0M
2021-02-17 54.89 56.51 54.89 56.20 0.0M
2021-02-12 53.00 54.89 53.00 54.89 0.0M
2021-02-11 52.01 53.11 52.01 53.11 0.0M
2021-02-10 53.60 53.87 53.60 53.60 0.0M
2021-02-08 56.00 56.00 56.00 56.00 0.0M
2021-02-04 59.30 59.30 57.70 57.70 0.0M
2021-02-03 56.31 58.00 56.31 58.00 0.0M
2021-02-02 52.90 55.20 52.90 55.20 0.0M
2021-02-01 50.51 51.96 50.51 51.96 0.0M
2021-01-27 52.49 52.50 51.61 51.61 0.0M
2021-01-26 51.00 51.21 50.80 51.21 0.0M
2021-01-22 50.02 50.50 49.00 50.21 0.0M
2021-01-21 50.04 52.00 50.00 52.00 0.0M
2021-01-20 49.00 53.77 49.00 50.78 0.0M
2021-01-19 50.10 50.10 50.10 50.10 0.0M
2021-01-18 53.02 53.02 50.66 50.66 0.0M
2021-01-15 55.00 55.50 54.03 54.03 0.0M
2021-01-14 54.45 54.47 54.45 54.47 0.0M
2021-01-13 52.50 52.50 52.50 52.50 0.0M
2021-01-12 49.02 53.01 49.02 53.01 0.0M
2021-01-11 53.01 53.01 53.01 53.01 0.0M
2021-01-08 55.50 55.50 53.00 53.00 0.0M
2021-01-07 54.00 54.50 53.50 54.50 0.0M
2021-01-06 52.15 53.25 52.15 53.20 0.0M
2021-01-05 49.22 51.00 49.22 51.00 0.0M
2021-01-04 48.16 51.40 48.16 50.01 0.0M