Unipar Carbocloro SA UNIP3
BMFBOVESPA · Brezilya · Proses Endüstrileri
BRL 54,52-0,30 (-%0,55)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 54,52 | -%0,55 | BRL 54,31 | BRL 54,52 | BRL 54,11 | 3,40K |
| 2026-09-30 | BRL 54,82 | -%0,31 | BRL 55,00 | BRL 55,01 | BRL 54,31 | 1,00K |
| 2026-09-29 | BRL 54,99 | +%0,42 | BRL 54,52 | BRL 54,99 | BRL 54,50 | 1,20K |
| 2026-09-28 | BRL 54,76 | -%0,02 | BRL 53,72 | BRL 54,90 | BRL 53,72 | 6,70K |
| 2026-09-25 | BRL 54,77 | -%1,23 | BRL 54,87 | BRL 55,28 | BRL 54,77 | 3,60K |
| 2026-09-24 | BRL 55,45 | -%0,81 | BRL 55,15 | BRL 55,89 | BRL 55,15 | 3,30K |
| 2026-09-23 | BRL 55,90 | +%0,72 | BRL 54,93 | BRL 55,98 | BRL 54,93 | 7,20K |
| 2026-09-22 | BRL 55,50 | +%0,58 | BRL 55,00 | BRL 55,67 | BRL 54,97 | 3,50K |
| 2026-09-21 | BRL 55,18 | -%0,59 | BRL 55,51 | BRL 55,70 | BRL 55,03 | 6,30K |
| 2026-09-18 | BRL 55,51 | -%1,68 | BRL 56,95 | BRL 56,95 | BRL 55,51 | 6,40K |
| 2026-09-17 | BRL 56,46 | +%0,41 | BRL 57,91 | BRL 57,91 | BRL 56,09 | 5,60K |
| 2026-09-16 | BRL 56,23 | +%1,50 | BRL 55,01 | BRL 56,39 | BRL 55,01 | 4,80K |
| 2026-09-15 | BRL 55,40 | +%0,71 | BRL 55,74 | BRL 55,74 | BRL 55,40 | 1,10K |
| 2026-09-14 | BRL 55,01 | -%0,97 | BRL 55,56 | BRL 55,56 | BRL 55,01 | 3,40K |
| 2026-09-11 | BRL 55,55 | -%0,84 | BRL 56,03 | BRL 56,18 | BRL 55,55 | 4,70K |
| 2026-09-10 | BRL 56,02 | -%1,87 | BRL 57,09 | BRL 57,09 | BRL 55,62 | 7,10K |
| 2026-09-09 | BRL 57,09 | +%1,76 | BRL 56,00 | BRL 57,09 | BRL 55,75 | 6,20K |
| 2026-09-08 | BRL 56,10 | -%0,20 | BRL 55,99 | BRL 56,60 | BRL 55,99 | 1,70K |
| 2026-09-04 | BRL 56,21 | +%0,04 | BRL 56,19 | BRL 56,66 | BRL 56,19 | 2,50K |
| 2026-09-03 | BRL 56,19 | +%0,34 | BRL 56,01 | BRL 56,98 | BRL 56,01 | 2,50K |
| 2026-09-02 | BRL 56,00 | +%1,45 | BRL 55,01 | BRL 56,01 | BRL 55,01 | 4,00K |
| 2026-09-01 | BRL 55,20 | -%0,79 | BRL 55,52 | BRL 55,79 | BRL 55,20 | 2,70K |
| 2026-08-31 | BRL 55,64 | +%1,18 | BRL 54,99 | BRL 55,94 | BRL 54,99 | 3,60K |
| 2026-08-28 | BRL 54,99 | +%1,83 | BRL 54,50 | BRL 54,99 | BRL 54,05 | 7,90K |
| 2026-08-27 | BRL 54,00 | -%1,87 | BRL 55,04 | BRL 55,30 | BRL 54,00 | 10,40K |
| 2026-08-26 | BRL 55,03 | -%2,57 | BRL 56,07 | BRL 56,48 | BRL 55,02 | 18,00K |
| 2026-08-25 | BRL 56,48 | -%0,04 | BRL 56,50 | BRL 56,50 | BRL 55,14 | 5,90K |
| 2026-08-24 | BRL 56,50 | +%0,96 | BRL 55,91 | BRL 56,55 | BRL 55,85 | 1,40K |
| 2026-08-21 | BRL 55,96 | +%1,10 | BRL 55,05 | BRL 56,50 | BRL 55,05 | 4,60K |
| 2026-08-20 | BRL 55,35 | +%0,09 | BRL 56,08 | BRL 56,08 | BRL 55,35 | 2,60K |
| 2026-08-19 | BRL 55,30 | -%0,11 | BRL 55,38 | BRL 56,36 | BRL 55,30 | 3,30K |
| 2026-08-18 | BRL 55,36 | -%1,58 | BRL 56,25 | BRL 56,41 | BRL 55,30 | 7,80K |
| 2026-08-17 | BRL 56,25 | +%1,31 | BRL 55,50 | BRL 56,29 | BRL 55,42 | 3,40K |
| 2026-08-14 | BRL 55,52 | %0,00 | BRL 55,52 | BRL 56,93 | BRL 55,51 | 6,40K |
| 2026-08-13 | BRL 55,52 | -%0,22 | BRL 55,65 | BRL 56,29 | BRL 55,52 | 6,70K |
| 2026-08-12 | BRL 55,64 | -%0,29 | BRL 56,02 | BRL 56,31 | BRL 55,51 | 5,20K |
| 2026-08-11 | BRL 55,80 | +%0,52 | BRL 55,97 | BRL 56,25 | BRL 55,53 | 5,10K |
| 2026-08-10 | BRL 55,51 | -%2,94 | BRL 56,50 | BRL 57,25 | BRL 55,51 | 13,50K |
| 2026-08-07 | BRL 57,19 | -%1,62 | BRL 58,10 | BRL 58,10 | BRL 56,94 | 5,50K |
| 2026-08-06 | BRL 58,13 | -%1,62 | BRL 58,50 | BRL 58,57 | BRL 58,01 | 2,80K |
| 2026-08-05 | BRL 59,09 | +%0,17 | BRL 59,50 | BRL 59,50 | BRL 58,68 | 2,80K |
| 2026-08-04 | BRL 58,99 | +%0,31 | BRL 60,00 | BRL 60,00 | BRL 58,98 | 2,10K |
| 2026-08-03 | BRL 58,81 | -%0,52 | BRL 58,91 | BRL 60,17 | BRL 58,80 | 5,20K |
| 2026-07-31 | BRL 59,12 | +%0,46 | BRL 59,19 | BRL 59,39 | BRL 58,77 | 2,20K |
| 2026-07-30 | BRL 58,85 | +%0,17 | BRL 57,92 | BRL 59,12 | BRL 57,92 | 2,20K |
| 2026-07-29 | BRL 58,75 | -%2,00 | BRL 59,22 | BRL 59,49 | BRL 58,72 | 5,00K |
| 2026-07-28 | BRL 59,95 | +%3,31 | BRL 57,80 | BRL 59,95 | BRL 57,80 | 7,60K |
| 2026-07-27 | BRL 58,03 | +%0,45 | BRL 57,82 | BRL 58,03 | BRL 56,00 | 4,90K |
| 2026-07-24 | BRL 57,77 | -%0,70 | BRL 58,09 | BRL 58,09 | BRL 57,60 | 4,00K |
| 2026-07-23 | BRL 58,18 | +%0,12 | BRL 58,11 | BRL 58,35 | BRL 57,65 | 1,30K |
| 2026-07-22 | BRL 58,11 | +%0,62 | BRL 58,17 | BRL 58,99 | BRL 57,89 | 1,80K |
| 2026-07-21 | BRL 57,75 | +%0,02 | BRL 57,74 | BRL 58,15 | BRL 57,10 | 8,00K |
| 2026-07-20 | BRL 57,74 | -%1,13 | BRL 57,61 | BRL 58,01 | BRL 57,61 | 1,50K |
| 2026-07-17 | BRL 58,40 | -%0,32 | BRL 58,59 | BRL 58,90 | BRL 58,00 | 3,50K |
| 2026-07-16 | BRL 58,59 | +%1,42 | BRL 58,77 | BRL 58,77 | BRL 57,61 | 1,80K |
| 2026-07-15 | BRL 57,77 | -%2,87 | BRL 58,95 | BRL 58,97 | BRL 57,60 | 18,90K |
| 2026-07-14 | BRL 59,48 | +%0,61 | BRL 59,38 | BRL 59,67 | BRL 59,20 | 2,80K |
| 2026-07-13 | BRL 59,12 | -%1,38 | BRL 59,43 | BRL 59,71 | BRL 59,00 | 3,10K |
| 2026-07-10 | BRL 59,95 | +%1,94 | BRL 59,10 | BRL 60,00 | BRL 59,10 | 7,80K |
| 2026-07-09 | BRL 58,81 | +%0,77 | BRL 58,35 | BRL 59,29 | BRL 57,90 | 3,00K |
| 2026-07-08 | BRL 58,36 | +%0,60 | BRL 57,83 | BRL 58,49 | BRL 57,70 | 5,80K |
| 2026-07-07 | BRL 58,01 | -%0,28 | BRL 58,15 | BRL 58,35 | BRL 57,57 | 4,30K |
| 2026-07-06 | BRL 58,17 | -%2,56 | BRL 59,69 | BRL 59,69 | BRL 57,95 | 6,60K |
| 2026-07-03 | BRL 59,70 | +%2,93 | BRL 58,01 | BRL 59,97 | BRL 57,99 | 2,40K |
| 2026-07-02 | BRL 58,00 | +%2,84 | BRL 57,40 | BRL 58,34 | BRL 56,71 | 3,20K |
| 2026-07-01 | BRL 56,40 | -%2,32 | BRL 57,81 | BRL 58,17 | BRL 56,40 | 15,60K |
| 2026-06-30 | BRL 57,74 | -%0,76 | BRL 57,59 | BRL 58,66 | BRL 57,57 | 5,30K |
| 2026-06-29 | BRL 58,18 | -%0,29 | BRL 56,64 | BRL 58,62 | BRL 56,64 | 5,30K |
| 2026-06-26 | BRL 58,35 | +%0,76 | BRL 58,68 | BRL 58,68 | BRL 56,56 | 4,40K |
| 2026-06-25 | BRL 57,91 | -%0,16 | BRL 58,60 | BRL 58,83 | BRL 57,91 | 5,30K |
| 2026-06-24 | BRL 58,00 | -%0,85 | BRL 58,02 | BRL 58,46 | BRL 57,77 | 6,50K |
| 2026-06-23 | BRL 58,50 | -%1,12 | BRL 59,50 | BRL 59,64 | BRL 58,50 | 5,10K |
| 2026-06-22 | BRL 59,16 | -%0,70 | BRL 59,92 | BRL 59,92 | BRL 58,60 | 4,50K |
| 2026-06-19 | BRL 59,58 | +%1,40 | BRL 58,76 | BRL 59,73 | BRL 58,76 | 3,70K |
| 2026-06-18 | BRL 58,76 | +%0,51 | BRL 58,10 | BRL 59,91 | BRL 58,10 | 7,60K |
| 2026-06-17 | BRL 58,46 | -%2,57 | BRL 59,62 | BRL 59,62 | BRL 58,46 | 8,00K |
| 2026-06-16 | BRL 60,00 | %0,00 | BRL 58,66 | BRL 60,00 | BRL 58,18 | 6,10K |
| 2026-06-15 | BRL 60,00 | -%0,13 | BRL 60,35 | BRL 60,88 | BRL 58,77 | 6,60K |
| 2026-06-12 | BRL 60,08 | +%0,47 | BRL 59,97 | BRL 60,11 | BRL 59,31 | 3,90K |
| 2026-06-11 | BRL 59,80 | +%2,84 | BRL 59,49 | BRL 59,90 | BRL 58,47 | 4,70K |
| 2026-06-10 | BRL 58,15 | +%0,26 | BRL 57,40 | BRL 58,95 | BRL 57,40 | 16,30K |
| 2026-06-09 | BRL 58,00 | +%1,75 | BRL 57,97 | BRL 58,00 | BRL 57,01 | 7,80K |
| 2026-06-08 | BRL 57,00 | -%0,64 | BRL 58,46 | BRL 58,46 | BRL 57,00 | 5,10K |
| 2026-06-05 | BRL 57,37 | -%0,23 | BRL 57,35 | BRL 58,28 | BRL 56,80 | 9,30K |
| 2026-06-03 | BRL 57,50 | -%2,84 | BRL 58,61 | BRL 58,71 | BRL 57,35 | 8,10K |
| 2026-06-02 | BRL 59,18 | -%0,27 | BRL 58,92 | BRL 59,18 | BRL 58,58 | 5,40K |
| 2026-06-01 | BRL 59,34 | +%1,31 | BRL 58,66 | BRL 59,39 | BRL 58,00 | 3,80K |
| 2026-05-29 | BRL 58,57 | -%0,37 | BRL 58,79 | BRL 59,07 | BRL 57,91 | 1,80K |
| 2026-05-28 | BRL 58,79 | +%0,36 | BRL 58,48 | BRL 58,87 | BRL 58,47 | 2,30K |
| 2026-05-27 | BRL 58,58 | +%0,15 | BRL 59,00 | BRL 59,28 | BRL 58,58 | 2,50K |