TipRanks
Go Ultimate55% OFF

UNIBEP S.A. (UNI) Historical Prices

PL:UNI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.9215.1014.7614.7614.76-1.20%6,5740.66
Oct 29, 202614.8615.0614.8614.9414.94-1.19%2,3360.23
Oct 28, 202615.0415.2415.0015.1215.12+1.34%2,8200.28
Oct 27, 202614.7415.3814.7414.9214.92+1.22%6,3740.62
Oct 26, 202614.5614.8014.5414.7414.74+1.52%1,1800.11
Oct 23, 202614.8814.8814.5214.5214.52-2.42%3,5140.34
Oct 22, 202614.7214.8814.5614.8814.88+1.09%3,1920.31
Oct 21, 202614.5815.0014.5814.7214.72+1.10%7,8730.77
Oct 20, 202614.7414.8814.5614.5614.56-1.22%6,5820.64
Oct 19, 202615.1415.1614.6414.7414.74-0.41%2,5710.25
Oct 16, 202614.5015.0014.4414.8014.80+2.78%13,2491.30
Oct 15, 202615.1815.3414.2614.4014.40-4.89%25,8352.63
Oct 14, 202614.9015.1814.8015.1415.14+2.02%5,8280.60
Oct 13, 202614.9014.9014.7214.8414.84-0.13%7,5950.76
Oct 12, 202614.8014.9014.7014.8614.86+0.68%8,4120.84
Oct 09, 202614.9014.9014.5414.7614.76-0.94%3,7160.37
Oct 08, 202615.3615.3614.4814.9014.90-1.72%3,8280.38
Oct 07, 202615.5215.5215.1015.1615.16+0.13%7,9040.78
Oct 06, 202615.5015.7215.1415.1415.14-2.32%15,2371.52
Oct 05, 202615.2015.6815.1015.5015.50+4.59%14,9181.50
Oct 02, 202614.9415.0014.7014.8214.82-0.54%10,0461.02
Oct 01, 202614.5014.9414.5014.9014.90+1.36%30,1963.18
Sep 30, 202613.9214.8013.7614.7014.70+5.45%16,3531.77
Sep 29, 202614.4014.4413.6613.9413.94-3.33%18,1282.00
Sep 28, 202614.2814.6014.2814.4214.42+1.26%5910.06
Sep 25, 202614.2614.6414.2214.2414.24-0.42%3,7430.41
Sep 24, 202614.5014.5014.3014.3014.30-1.38%8670.09
Sep 23, 202614.3614.5214.3014.5014.50+0.97%3,0300.32
Sep 22, 202614.5814.7014.3614.3614.36-1.10%2,6300.28
Sep 21, 202614.9014.9014.3614.5214.52-2.55%6,7470.71
Sep 18, 202614.7614.9014.7014.9014.90+0.95%5,4320.58
Sep 17, 202614.5214.8814.4614.7614.76+1.51%3,9530.39
Sep 16, 202614.9014.9014.3214.5414.54-3.07%9,4220.94
Sep 15, 202615.7815.8615.0015.0015.00-2.47%18,4271.84
Sep 14, 202615.6815.7815.2215.3815.38-1.03%4,4020.42
Sep 11, 202615.2815.7815.2815.5415.54+1.70%20,4191.94
Sep 10, 202615.2015.3415.0015.2815.28+0.66%4,2110.39
Sep 09, 202615.2015.2014.8615.1815.18-0.13%4,3310.39
Sep 08, 202615.2615.3215.0215.2015.20-0.13%2,5140.23
Sep 07, 202615.8615.8614.7015.2215.22+2.15%13,7851.25
Sep 04, 202614.8016.2614.6414.9014.90-0.40%102,78910.60
Sep 03, 202614.4014.9614.3014.9614.96+3.89%24,9712.65
Sep 02, 202614.0014.6013.9014.4014.40+5.88%20,4112.09
Sep 01, 202613.8413.8413.5413.6013.60-1.88%5,2520.54
Aug 31, 202613.7413.9013.7413.8613.86+0.29%4,0650.42
Aug 28, 202613.4213.8213.4213.8213.82+1.62%5,0610.51
Aug 27, 202613.8413.8613.3813.6013.60-1.88%14,4431.45
Aug 26, 202613.6014.1013.6013.8613.86-0.29%9,7180.98
Aug 25, 202614.0014.2013.7013.9013.90+0.87%20,9432.16
Aug 24, 202613.8013.8013.4613.7813.78+2.23%10,5921.10