Unipar Participacoes SA (UNIP6)

UNIP6
🏛️ ブラジル →
72.63
最終更新: 2025-09-29
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
2023-12-28 64.51 64.74 63.76 64.67 0.2M
2023-12-27 64.67 64.92 64.04 64.59 0.2M
2023-12-26 64.12 64.68 63.66 64.62 0.2M
2023-12-22 64.06 64.72 63.72 64.13 0.1M
2023-12-21 64.28 64.42 63.72 64.30 0.1M
2023-12-20 63.78 64.29 63.40 63.70 0.1M
2023-12-19 64.83 64.92 63.61 63.77 0.2M
2023-12-18 64.66 65.44 64.43 64.83 0.3M
2023-12-15 63.87 64.86 63.38 64.34 0.3M
2023-12-14 62.09 64.35 62.09 63.08 0.3M
2023-12-13 60.52 61.83 60.20 61.79 0.4M
2023-12-12 60.14 60.77 59.34 60.27 0.2M
2023-12-11 59.98 60.99 59.76 60.14 0.1M
2023-12-08 58.85 60.13 58.29 59.98 0.2M
2023-12-07 59.48 60.08 58.38 58.38 0.2M
2023-12-06 61.15 61.62 59.09 59.21 0.4M
2023-12-05 60.80 61.64 60.70 61.28 0.2M
2023-12-04 62.14 62.38 60.80 60.80 0.3M
2023-12-01 61.42 62.44 60.99 62.14 0.2M
2023-11-30 63.02 63.02 60.83 61.41 0.4M
2023-11-29 62.10 63.04 61.84 62.21 0.2M
2023-11-28 60.64 62.21 60.57 62.09 0.1M
2023-11-27 60.99 61.34 60.57 60.64 0.2M
2023-11-24 62.39 62.89 61.02 61.02 0.2M
2023-11-23 62.54 62.81 61.85 62.81 0.1M
2023-11-22 62.89 63.83 62.36 62.53 0.2M
2023-11-21 62.89 63.28 61.24 62.68 0.3M
2023-11-20 63.05 63.58 62.70 63.18 0.1M
2023-11-17 62.89 63.46 61.59 62.96 0.2M
2023-11-16 62.79 63.38 61.99 62.82 0.2M
2023-11-14 61.42 63.21 61.04 62.79 0.2M
2023-11-13 61.08 61.49 60.51 61.42 0.1M
2023-11-10 60.05 61.61 60.05 60.94 0.1M
2023-11-09 60.36 61.39 59.93 60.43 0.1M
2023-11-08 60.97 61.76 60.26 60.36 0.1M
2023-11-07 59.59 61.21 59.44 60.97 0.1M
2023-11-06 60.47 61.23 59.47 59.59 0.2M
2023-11-03 59.98 60.93 59.19 60.37 0.3M
2023-11-01 58.85 59.56 58.42 59.55 0.2M
2023-10-31 59.04 59.56 58.18 58.85 0.2M
2023-10-30 58.76 59.26 57.88 58.91 0.2M
2023-10-27 59.42 60.01 58.63 58.63 0.2M
2023-10-26 59.65 60.47 58.96 59.20 0.2M
2023-10-25 60.13 60.71 58.92 59.64 0.2M
2023-10-24 60.78 61.77 59.98 60.41 0.3M
2023-10-23 58.84 60.84 58.55 60.17 0.2M
2023-10-20 59.83 60.23 58.70 59.69 0.3M
2023-10-19 61.09 61.54 60.06 60.13 0.2M
2023-10-18 63.47 63.61 60.45 61.05 0.4M
2023-10-17 64.00 64.00 63.11 63.61 0.1M
2023-10-16 64.38 64.87 63.57 64.00 0.2M
2023-10-13 66.20 66.20 63.77 64.23 0.2M
2023-10-11 65.96 66.61 65.59 65.89 0.1M
2023-10-10 65.09 66.19 64.59 65.96 0.2M
2023-10-09 64.20 65.00 63.52 65.00 0.1M
2023-10-06 64.37 64.62 62.91 64.20 0.2M
2023-10-05 65.29 65.77 63.74 64.57 0.2M
2023-10-04 65.37 65.95 64.54 65.25 0.1M
2023-10-03 65.08 65.62 64.54 65.21 0.2M
2023-10-02 67.02 67.02 65.50 65.56 0.1M
2023-09-29 67.06 68.10 66.40 67.05 0.2M
2023-09-28 65.59 66.95 65.36 66.31 0.1M
2023-09-27 65.90 67.22 64.87 65.59 0.2M
2023-09-26 66.50 66.50 65.21 65.91 0.2M
2023-09-25 68.16 68.39 65.95 66.68 0.2M
2023-09-22 68.60 68.85 67.81 68.02 0.2M
2023-09-21 68.18 68.76 67.44 68.01 0.3M
2023-09-20 68.57 70.09 68.52 69.03 0.3M
2023-09-19 68.94 70.14 68.71 68.71 0.9M
2023-09-18 69.18 69.48 68.00 68.87 0.2M
2023-09-15 68.81 69.33 68.42 68.83 0.2M
2023-09-14 67.85 69.05 67.85 68.79 0.3M
2023-09-13 67.20 68.86 67.19 67.60 0.2M
2023-09-12 66.77 68.12 66.77 67.51 0.3M
2023-09-11 66.33 67.69 66.03 66.76 0.3M
2023-09-09 79.98 79.98 79.98 79.98 0.0M
2023-09-08 66.09 66.44 65.55 66.01 0.2M
2023-09-06 66.33 66.92 65.64 66.10 0.1M
2023-09-05 65.02 66.53 64.70 66.19 0.2M
2023-09-04 65.90 66.78 64.89 65.14 0.2M
2023-09-02 79.60 79.60 79.60 79.60 0.0M
2023-09-01 64.55 65.90 64.21 65.90 0.3M
2023-08-31 65.80 66.21 63.79 63.96 0.2M
2023-08-30 66.34 67.20 65.33 65.76 0.2M
2023-08-29 65.46 66.37 65.30 66.31 0.2M
2023-08-28 65.38 66.26 65.25 65.30 0.2M
2023-08-25 65.79 66.52 65.28 65.30 0.2M
2023-08-24 66.36 66.60 65.69 65.79 0.2M
2023-08-23 65.14 66.68 64.68 65.36 0.2M
2023-08-22 63.47 65.79 63.46 65.14 0.3M
2023-08-21 63.68 64.27 62.91 63.24 0.5M
2023-08-18 62.12 64.33 61.55 63.22 0.2M
2023-08-17 64.37 64.53 62.13 62.40 0.3M
2023-08-16 64.44 65.21 63.71 64.37 0.2M
2023-08-15 62.58 64.06 62.55 63.42 0.2M
2023-08-14 64.39 64.46 62.48 62.92 0.3M
2023-08-11 65.25 65.45 63.52 64.08 0.3M
2023-08-10 66.18 66.60 65.19 65.70 0.2M
2023-08-09 66.20 67.01 65.45 66.14 0.2M
2023-08-08 66.36 66.59 64.99 66.20 0.2M
2023-08-07 67.62 67.80 66.58 66.60 0.2M
2023-08-04 67.85 68.27 66.58 67.61 0.2M
2023-08-03 67.32 68.47 66.52 67.90 0.3M
2023-08-02 66.70 67.32 66.32 67.06 0.1M
2023-08-01 66.98 67.85 66.02 66.70 0.2M
2023-07-31 64.44 66.98 64.44 66.98 0.3M
2023-07-28 64.59 65.24 63.41 64.15 0.2M
2023-07-27 65.95 66.17 64.19 64.19 0.1M
2023-07-26 64.22 65.91 64.22 65.41 0.1M
2023-07-25 64.97 65.37 64.20 64.54 0.3M
2023-07-24 63.16 64.96 63.16 64.90 0.1M
2023-07-21 63.14 64.18 63.06 63.87 0.5M
2023-07-20 64.48 64.96 63.14 63.48 0.2M
2023-07-19 65.29 65.52 64.38 64.47 0.2M
2023-07-18 65.86 65.86 65.07 65.28 0.3M
2023-07-17 65.71 66.18 64.88 65.64 0.2M
2023-07-14 65.92 66.47 65.11 65.55 0.2M
2023-07-13 65.00 66.79 65.00 65.86 0.3M
2023-07-12 67.52 68.27 64.77 64.77 0.3M
2023-07-11 66.70 67.27 65.46 67.27 0.2M
2023-07-10 67.03 67.80 66.70 66.91 0.2M
2023-07-07 66.53 68.42 66.53 66.95 0.2M
2023-07-06 67.19 67.19 66.23 66.46 0.2M
2023-07-05 68.27 69.11 66.91 67.32 0.4M
2023-07-04 66.20 69.10 65.84 68.84 0.3M
2023-07-03 65.61 68.27 65.37 65.52 0.4M
2023-06-30 64.13 67.03 64.08 65.49 0.4M
2023-06-29 63.47 64.79 63.43 64.08 0.2M
2023-06-28 63.68 64.05 62.44 63.33 0.1M
2023-06-27 63.49 64.88 63.49 63.68 0.2M
2023-06-26 65.26 65.54 63.30 63.48 0.3M
2023-06-23 65.45 65.87 64.46 65.09 0.2M
2023-06-22 65.80 66.42 63.63 65.03 0.2M
2023-06-21 65.72 66.60 65.38 65.84 0.3M
2023-06-20 64.59 66.10 64.09 65.71 0.3M
2023-06-19 62.94 64.69 62.72 64.47 0.3M
2023-06-16 63.55 63.62 62.09 62.93 0.5M
2023-06-15 62.10 63.96 61.53 63.55 0.6M
2023-06-14 59.91 62.56 59.65 62.10 0.4M
2023-06-13 61.56 62.27 59.60 59.61 0.5M
2023-06-12 59.53 62.04 59.53 61.40 0.4M
2023-06-09 58.96 60.08 58.96 59.53 0.2M
2023-06-07 58.75 59.22 57.68 58.68 0.2M
2023-06-06 57.51 58.74 57.49 58.22 0.2M
2023-06-05 58.29 58.53 57.13 57.52 0.2M
2023-06-02 56.27 58.54 56.27 57.69 0.2M
2023-06-01 57.14 57.55 55.81 56.17 0.3M
2023-05-31 57.97 58.27 56.59 56.59 0.3M
2023-05-30 59.36 59.83 57.69 57.92 0.2M
2023-05-29 58.16 59.31 58.01 59.16 0.1M
2023-05-26 58.60 59.07 57.51 58.15 0.2M
2023-05-25 57.59 59.01 57.26 58.22 0.2M
2023-05-24 56.82 57.92 56.28 57.02 0.2M
2023-05-23 59.25 59.25 56.58 56.81 0.3M
2023-05-22 59.58 60.27 58.38 59.42 0.3M
2023-05-19 59.92 60.81 59.34 59.50 0.3M
2023-05-18 57.58 59.99 57.45 59.74 0.4M
2023-05-17 55.23 57.68 55.23 57.58 0.3M
2023-05-16 56.86 57.73 54.90 55.23 0.3M
2023-05-15 57.01 57.63 55.97 56.44 0.2M
2023-05-12 53.94 56.70 53.94 56.30 0.3M
2023-05-11 53.33 54.18 52.83 53.84 0.2M
2023-05-10 53.12 53.64 52.43 53.50 0.2M
2023-05-09 53.58 54.03 52.60 52.97 0.2M
2023-05-08 55.09 56.27 53.40 53.64 0.3M
2023-05-06 66.25 66.25 66.25 66.25 0.0M
2023-05-05 52.54 55.49 52.13 54.82 0.3M
2023-05-04 51.47 52.87 51.47 51.89 0.2M
2023-05-03 52.14 52.50 51.11 51.32 0.2M
2023-05-02 54.21 54.61 51.92 52.06 0.4M
2023-04-28 52.95 54.28 52.59 53.99 0.4M
2023-04-27 52.65 53.17 52.31 53.04 0.2M
2023-04-26 53.53 54.03 52.46 52.63 0.3M
2023-04-25 53.58 53.72 51.89 53.56 0.4M
2023-04-24 55.35 55.70 53.55 53.55 0.5M
2023-04-20 56.01 56.06 54.70 55.16 0.4M
2023-04-19 56.21 56.47 55.30 55.52 0.6M
2023-04-18 56.18 56.71 55.66 56.22 0.2M
2023-04-17 55.97 56.39 55.74 55.85 0.3M
2023-04-14 56.31 56.87 55.84 55.85 0.3M
2023-04-13 57.68 57.72 56.07 56.37 0.5M
2023-04-12 58.31 59.02 57.40 57.40 0.4M
2023-04-11 57.13 58.90 56.92 58.16 0.5M
2023-04-10 56.58 57.11 55.62 56.88 0.2M
2023-04-06 56.33 57.00 55.76 55.86 0.3M
2023-04-05 56.47 57.01 55.76 56.25 0.2M
2023-04-04 56.02 57.11 56.02 56.28 0.2M
2023-04-03 56.89 56.89 55.64 55.70 0.2M
2023-03-31 57.56 58.23 55.98 56.35 0.4M
2023-03-30 57.64 59.22 56.31 57.18 0.3M
2023-03-29 59.25 59.75 57.25 57.62 0.3M
2023-03-28 57.82 59.67 57.40 59.24 0.3M
2023-03-27 57.56 58.63 57.56 57.62 0.2M
2023-03-24 56.40 57.71 55.50 57.51 0.3M
2023-03-23 58.22 58.32 55.15 56.06 0.7M
2023-03-22 60.49 60.65 58.49 58.50 0.4M
2023-03-21 60.55 61.72 58.87 60.33 0.7M
2023-03-20 61.95 65.46 61.95 65.15 0.4M
2023-03-17 60.03 61.75 59.16 61.75 0.7M
2023-03-16 60.41 61.21 59.96 60.03 0.3M
2023-03-15 61.46 61.50 60.42 60.42 0.3M
2023-03-14 61.69 62.16 61.18 61.46 0.3M
2023-03-13 62.45 62.47 60.87 60.87 0.4M
2023-03-10 63.76 64.26 62.38 62.51 0.3M
2023-03-09 64.76 65.31 63.78 63.78 0.2M
2023-03-08 63.78 65.14 63.78 64.78 0.2M
2023-03-07 64.44 64.88 63.55 63.59 0.1M
2023-03-06 64.41 65.15 63.55 64.33 0.2M
2023-03-03 64.81 64.91 63.47 64.42 0.2M
2023-03-02 64.01 64.80 63.82 64.46 0.2M
2023-03-01 64.34 65.23 63.42 63.95 0.3M
2023-02-28 63.55 64.90 63.54 63.78 0.3M
2023-02-27 64.35 64.65 63.57 63.57 0.2M
2023-02-24 64.43 64.84 63.49 64.32 0.2M
2023-02-23 65.47 65.72 64.28 64.58 0.2M
2023-02-22 66.72 66.72 64.98 65.47 0.2M
2023-02-17 67.10 67.32 65.80 66.25 0.2M
2023-02-16 68.30 68.61 67.02 67.39 0.2M
2023-02-15 67.45 68.20 66.76 68.20 0.2M
2023-02-14 69.37 69.63 66.85 67.31 0.2M
2023-02-13 68.52 69.38 67.60 69.34 0.2M
2023-02-10 67.16 68.76 66.78 68.50 0.2M
2023-02-09 68.42 68.89 67.16 67.16 0.2M
2023-02-08 66.67 68.55 66.10 68.05 0.2M
2023-02-07 65.96 66.50 65.72 66.17 0.2M
2023-02-06 65.86 66.37 65.43 65.86 0.2M
2023-02-03 66.06 67.00 65.69 65.84 0.2M
2023-02-02 68.18 68.73 66.12 66.12 0.2M
2023-02-01 68.78 69.05 67.31 67.58 0.2M
2023-01-31 67.69 69.58 67.69 68.64 0.2M
2023-01-30 67.66 68.89 67.60 67.66 0.2M
2023-01-27 68.95 69.29 67.00 67.53 0.2M
2023-01-26 68.37 68.93 67.99 68.54 0.2M
2023-01-25 68.47 68.71 67.42 67.82 0.2M
2023-01-24 67.34 68.05 66.54 67.73 0.2M
2023-01-23 67.02 69.05 66.94 66.94 0.2M
2023-01-20 68.35 69.74 66.93 66.99 0.3M
2023-01-19 65.19 68.39 65.17 68.31 0.3M
2023-01-18 64.78 65.96 64.78 65.16 0.2M
2023-01-17 64.95 65.56 64.59 64.75 0.2M
2023-01-16 66.00 66.21 64.39 64.79 0.2M
2023-01-13 64.36 67.24 64.36 65.47 0.3M
2023-01-12 64.36 65.56 64.25 64.35 0.3M
2023-01-11 64.62 65.21 64.22 64.36 0.3M
2023-01-10 64.49 65.46 64.08 64.35 0.4M
2023-01-09 64.36 65.56 63.14 64.35 0.5M
2023-01-06 65.87 66.65 64.36 64.36 0.4M
2023-01-05 66.84 67.60 65.41 65.73 0.2M
2023-01-04 67.71 68.10 66.16 66.43 0.3M
2023-01-03 68.93 69.40 67.16 67.43 0.2M
2023-01-02 70.90 71.18 67.39 68.93 0.2M