UNIPAR ON Historical Data - UNIP3

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Unipar Carbocloro SA UNIP3 Bovespa Common Stock BRUNIPACNOR7 Unipar Carbocloro SA ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.45 1.58% 28.90 28.45 29.00 28.98 28.45 18:45:00
more quote information »

UNIP3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.4029.3927.0227.852,5801.505.47%
1 Month28.5329.5325.0126.992,1210.371.3%
3 Months29.0030.9921.1626.574,038-0.10-0.34%
6 Months30.6540.9121.1635.4711,303-1.75-5.71%
1 Year33.256740.9121.1634.548,179-4.36-13.1%
3 Years8.634644.07268.37129.2510,18820.27234.7%
5 Years5.089844.07264.544526.069,40023.81467.8%

UNIP3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 28.90 0.45 1.58% 28.98 29.00 28.45 3,700
Jun 02 2020 28.45 0.13 0.46% 29.39 29.39 28.33 2,800
Jun 01 2020 28.32 0.52 1.87% 27.80 28.55 27.80 1,500
May 29 2020 27.80 -0.20 -0.71% 28.01 28.01 27.80 1,600
May 28 2020 28.00 0.98 3.63% 27.99 28.05 27.80 3,600
May 27 2020 27.02 -0.39 -1.42% 27.40 27.40 27.02 3,400
May 26 2020 27.41 0.36 1.33% 27.06 28.25 27.06 1,100
May 25 2020 27.05 0.99 3.8% 26.15 27.05 26.15 2,400
May 22 2020 26.06 -0.59 -2.21% 26.65 26.65 26.06 700
May 21 2020 26.65 -0.35 -1.3% 27.00 27.50 26.65 5,800
May 20 2020 27.00 0.64 2.43% 26.50 27.00 26.50 600
May 19 2020 26.36 0.11 0.42% 26.41 27.09 26.35 2,000
May 18 2020 26.25 1.24 4.96% 26.11 26.25 25.45 1,100
May 15 2020 25.01 -1.49 -5.62% 27.41 27.41 25.01 2,600
May 14 2020 26.50 -0.17 -0.64% 26.67 26.85 25.87 2,200
May 13 2020 26.67 1.62 6.47% 26.00 26.67 26.00 1,600
May 12 2020 25.05 0.04 0.16% 25.13 26.99 25.05 1,500
May 11 2020 25.01 -2.82 -10.13% 27.86 27.86 25.01 1,600
May 08 2020 27.83 0.00 0.0% 27.83 27.83 27.83 400
May 07 2020 27.83 -0.67 -2.35% 28.02 28.02 27.83 2,100
May 06 2020 28.50 -0.79 -2.7% 28.53 29.53 28.00 2,700
May 05 2020 29.29 1.24 4.42% 28.50 29.67 28.47 1,100
May 04 2020 28.05 -1.20 -4.1% 28.03 29.89 28.02 4,000
See More Historical Prices »
Your Recent History
BOV
UNIP3
UNIPAR ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200604 09:09:36