Cotação atual, histórico e gráfico do papel: UNHH34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações UNHH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	1,20%	0,46	38,74	38,32	38,19	38,74	142K	138
07/12/2023	-0,34%	-0,13	38,28	38,47	38,22	38,58	242K	31
06/12/2023	-0,72%	-0,28	38,41	38,59	38,29	38,63	52K	26
05/12/2023	-0,26%	-0,10	38,69	38,78	38,52	39,00	620K	126
04/12/2023	1,92%	0,73	38,79	38,02	38,02	38,79	462K	35
01/12/2023	-1,93%	-0,75	38,06	39,06	37,09	40,99	623K	315
30/11/2023	3,74%	1,40	38,81	38,78	37,52	38,96	27K	18
29/11/2023	-0,37%	-0,14	37,41	37,54	37,17	37,59	4M	71
28/11/2023	-1,11%	-0,42	37,55	38,78	37,55	38,78	67K	279
27/11/2023	-0,42%	-0,16	37,97	38,50	37,93	38,50	733K	41
24/11/2023	0,29%	0,11	38,13	38,10	38,04	38,32	146K	23

23/11/2023	-0,24%	-0,09	38,02	38,52	36,30	38,77	24K	45
22/11/2023	1,06%	0,40	38,11	37,71	37,59	38,16	166K	24
21/11/2023	1,73%	0,64	37,71	37,48	37,23	38,03	808K	198
20/11/2023	-1,23%	-0,46	37,07	37,56	36,96	37,56	419K	1.634
17/11/2023	0,13%	0,05	37,53	37,70	37,18	37,70	430K	29
16/11/2023	-0,64%	-0,24	37,48	37,72	37,34	37,73	360K	40
14/11/2023	-0,19%	-0,07	37,72	37,57	37,29	37,91	478K	62
13/11/2023	-0,29%	-0,11	37,79	38,02	37,79	38,27	1M	25
10/11/2023	-0,16%	-0,06	37,90	37,96	37,82	38,07	49K	15
09/11/2023	0,85%	0,32	37,96	37,47	37,42	38,12	482K	31
08/11/2023	0,75%	0,28	37,64	37,36	37,35	37,80	2M	1.551
07/11/2023	0,54%	0,20	37,36	37,16	36,87	37,55	556K	32
06/11/2023	0,27%	0,10	37,16	37,42	37,16	37,42	179K	16
03/11/2023	-1,59%	-0,60	37,06	37,77	37,04	37,77	1M	48
01/11/2023	-2,13%	-0,82	37,66	38,10	37,66	38,35	954K	566
31/10/2023	1,02%	0,39	38,48	38,47	38,41	38,60	1M	42
30/10/2023	1,71%	0,64	38,09	37,63	37,38	38,28	1M	36
27/10/2023	-0,40%	-0,15	37,45	37,58	36,89	37,58	155K	32
26/10/2023	-0,84%	-0,32	37,60	37,80	37,60	37,87	334K	22
25/10/2023	1,34%	0,50	37,92	37,79	37,22	37,98	679K	57
24/10/2023	0,29%	0,11	37,42	37,62	37,37	37,88	697K	32
23/10/2023	-1,45%	-0,55	37,31	37,90	37,31	37,90	532K	768
20/10/2023	-1,23%	-0,47	37,86	38,52	37,86	38,57	180K	183
19/10/2023	-0,98%	-0,38	38,33	38,80	38,19	38,91	161K	30
18/10/2023	0,73%	0,28	38,71	38,84	38,71	39,00	922K	26
17/10/2023	-0,93%	-0,36	38,43	38,84	38,43	39,17	2M	185
16/10/2023	-0,92%	-0,36	38,79	39,34	38,79	39,47	378K	35
13/10/2023	3,98%	1,50	39,15	37,65	37,65	39,28	1M	39
11/10/2023	-0,48%	-0,18	37,65	37,63	37,63	37,87	25K	22
10/10/2023	-1,56%	-0,60	37,83	38,60	37,83	38,60	270K	32
09/10/2023	-0,52%	-0,20	38,43	38,63	38,43	38,83	502K	48
06/10/2023	1,52%	0,58	38,63	38,05	38,05	38,76	363K	62
05/10/2023	1,60%	0,60	38,05	37,73	37,65	38,21	3M	466
04/10/2023	-0,24%	-0,09	37,45	37,47	37,29	37,67	23K	28
03/10/2023	1,24%	0,46	37,54	37,48	37,16	37,65	313K	47
02/10/2023	2,52%	0,91	37,08	36,33	36,25	37,28	5M	329
29/09/2023	-1,31%	-0,48	36,17	36,65	36,17	36,65	453K	36
28/09/2023	1,33%	0,48	36,65	36,33	36,33	37,06	538K	18
27/09/2023	0,39%	0,14	36,17	36,12	36,08	36,60	2M	55
26/09/2023	-0,39%	-0,14	36,03	36,17	35,88	36,22	4M	163
25/09/2023	1,60%	0,57	36,17	35,61	35,61	36,26	313K	25
22/09/2023	0,79%	0,28	35,60	34,92	34,92	35,80	1M	88
21/09/2023	3,79%	1,29	35,32	34,03	34,03	35,46	1M	32
20/09/2023	1,79%	0,60	34,03	33,26	33,26	34,40	1M	243
19/09/2023	-0,77%	-0,26	33,43	33,69	33,14	33,69	265K	30
18/09/2023	-0,44%	-0,15	33,69	33,84	33,56	33,84	32K	27
15/09/2023	0,15%	0,05	33,84	33,79	33,69	34,02	746K	166
14/09/2023	0,33%	0,11	33,79	34,22	33,45	34,22	65K	19
13/09/2023	-0,80%	-0,27	33,68	33,95	33,68	33,95	154K	22
12/09/2023	0,59%	0,20	33,95	33,75	33,50	34,20	991K	24
11/09/2023	-1,08%	-0,37	33,75	34,00	33,72	34,17	23K	33
08/09/2023	0,62%	0,21	34,12	34,02	34,02	34,65	57K	53
06/09/2023	-0,62%	-0,21	33,91	34,27	33,91	34,27	580K	39
05/09/2023	1,88%	0,63	34,12	33,49	33,49	34,39	2M	32
04/09/2023	-1,33%	-0,45	33,49	33,00	33,00	33,81	76K	35
01/09/2023	0,71%	0,24	33,94	33,74	33,41	34,07	2M	328
31/08/2023	-1,55%	-0,53	33,70	34,48	33,70	34,71	908K	19
30/08/2023	0,59%	0,20	34,23	34,41	34,21	34,41	155K	11
29/08/2023	-0,38%	-0,13	34,03	34,32	33,93	34,38	2M	42
28/08/2023	-0,41%	-0,14	34,16	34,17	34,16	34,47	181K	22
25/08/2023	1,03%	0,35	34,30	33,47	33,47	34,30	2M	53
24/08/2023	0,15%	0,05	33,95	34,21	33,95	34,24	13K	21
23/08/2023	-2,22%	-0,77	33,90	34,67	33,90	34,70	386K	27
22/08/2023	-2,31%	-0,82	34,67	34,93	34,64	34,95	324K	23
21/08/2023	0,42%	0,15	35,49	36,05	35,33	36,05	306K	605
18/08/2023	1,03%	0,36	35,34	35,05	35,05	35,50	405K	19
17/08/2023	-2,26%	-0,81	34,98	34,85	34,85	35,50	539K	318
16/08/2023	-0,67%	-0,24	35,79	36,05	35,79	36,28	55K	21
15/08/2023	-0,99%	-0,36	36,03	36,35	36,03	36,50	363K	165
14/08/2023	1,96%	0,70	36,39	35,69	35,69	36,39	671K	33
11/08/2023	1,83%	0,64	35,69	35,13	35,13	35,69	363K	787
10/08/2023	-0,43%	-0,15	35,05	35,00	34,96	35,37	646K	21
09/08/2023	-0,34%	-0,12	35,20	34,34	34,34	35,57	105K	32
08/08/2023	-0,81%	-0,29	35,32	33,66	33,66	35,65	1M	132
07/08/2023	1,95%	0,68	35,61	34,93	34,93	36,04	509K	33
04/08/2023	-0,91%	-0,32	34,93	35,40	34,93	35,40	40K	31
03/08/2023	1,91%	0,66	35,25	35,05	35,00	35,33	355K	55
02/08/2023	0,73%	0,25	34,59	34,90	34,58	35,03	898K	52
01/08/2023	0,64%	0,22	34,34	34,44	34,32	34,85	727K	5.589
31/07/2023	0,56%	0,19	34,12	34,20	34,12	34,31	41K	9
28/07/2023	-1,02%	-0,35	33,93	33,94	33,63	34,12	205K	18
27/07/2023	0,23%	0,08	34,28	34,37	33,97	34,43	1M	1.494
26/07/2023	-1,38%	-0,48	34,20	34,67	34,20	34,82	610K	43
25/07/2023	0,64%	0,22	34,68	35,69	34,28	35,69	7M	2.783
24/07/2023	-0,38%	-0,13	34,46	34,41	34,27	34,62	414K	25
21/07/2023	-0,06%	-0,02	34,59	34,36	34,36	34,66	275K	23
20/07/2023	0,87%	0,30	34,61	34,46	34,34	34,84	346K	26
19/07/2023	-0,12%	-0,04	34,31	34,63	34,31	35,08	502K	70
18/07/2023	3,43%	1,14	34,35	33,59	33,59	34,63	1M	89
17/07/2023	1,07%	0,35	33,21	32,99	32,99	33,43	397K	33
14/07/2023	7,46%	2,28	32,86	31,00	31,00	33,32	2M	199
13/07/2023	-1,55%	-0,48	30,58	31,06	30,58	31,11	462K	892
12/07/2023	-3,33%	-1,07	31,06	32,00	31,06	32,00	1M	66
11/07/2023	-0,19%	-0,06	32,13	32,22	32,03	32,66	554K	54
10/07/2023	0,53%	0,17	32,19	33,18	32,03	33,18	339K	166
07/07/2023	-3,00%	-0,99	32,02	32,91	32,02	32,91	568K	68
06/07/2023	1,26%	0,41	33,01	32,78	32,50	33,27	305K	1.827
05/07/2023	-0,91%	-0,30	32,60	32,90	32,60	32,98	795K	49
04/07/2023	0,52%	0,17	32,90	32,72	32,49	33,22	34K	41
03/07/2023	-0,27%	-0,09	32,73	32,94	32,53	34,60	667K	601
30/06/2023	-0,52%	-0,17	32,82	33,65	32,82	33,65	1M	74
29/06/2023	0,52%	0,17	32,99	33,10	32,95	33,14	24K	13
28/06/2023	-0,55%	-0,18	32,82	33,13	32,82	33,13	869K	74
27/06/2023	0,95%	0,31	33,00	32,99	32,58	33,03	10M	26
26/06/2023	0,18%	0,06	32,69	32,55	32,20	32,81	443K	369
23/06/2023	0,03%	0,01	32,63	32,85	32,63	32,98	180K	44
22/06/2023	0,59%	0,19	32,62	32,47	32,47	32,84	601K	104
21/06/2023	1,03%	0,33	32,43	32,13	32,02	32,68	1M	812
20/06/2023	3,38%	1,05	32,10	31,22	31,22	32,20	2M	108
19/06/2023	-1,86%	-0,59	31,05	31,70	30,69	31,70	884K	168
16/06/2023	-0,57%	-0,18	31,64	31,45	30,55	32,12	224K	413
15/06/2023	-3,08%	-1,01	31,82	32,74	31,70	33,70	197K	50
14/06/2023	-3,64%	-1,24	32,83	33,70	32,00	33,80	738K	3.120
13/06/2023	-0,15%	-0,05	34,07	33,98	33,90	34,30	73K	32
12/06/2023	-0,61%	-0,21	34,12	34,33	34,10	34,49	502K	47
09/06/2023	1,24%	0,42	34,33	33,86	33,86	34,66	1M	45
07/06/2023	-0,44%	-0,15	33,91	34,25	33,91	34,46	713K	62
06/06/2023	-2,80%	-0,98	34,06	35,04	33,91	35,04	7M	50
05/06/2023	0,11%	0,04	35,04	35,50	35,02	35,50	789K	2.108
02/06/2023	-0,54%	-0,19	35,00	34,73	34,67	35,51	219K	530
01/06/2023	-0,06%	-0,02	35,19	35,25	35,03	35,85	1M	324
31/05/2023	2,00%	0,69	35,21	34,70	34,70	35,24	1M	22
30/05/2023	-	-	34,52	34,84	34,39	34,84	325K	20

Date,Open,High,Low,Close,Volume
08-Dec-23,38.32,38.74,38.19,38.74,142330
07-Dec-23,38.47,38.58,38.22,38.28,242441
06-Dec-23,38.59,38.63,38.29,38.41,52405
05-Dec-23,38.78,39.00,38.52,38.69,619724
04-Dec-23,38.02,38.79,38.02,38.79,462077
01-Dec-23,39.06,40.99,37.09,38.06,623462
30-Nov-23,38.78,38.96,37.52,38.81,26974
29-Nov-23,37.54,37.59,37.17,37.41,4239425
28-Nov-23,38.78,38.78,37.55,37.55,66529
27-Nov-23,38.50,38.50,37.93,37.97,732781
24-Nov-23,38.10,38.32,38.04,38.13,145544
23-Nov-23,38.52,38.77,36.30,38.02,24201
22-Nov-23,37.71,38.16,37.59,38.11,166310
21-Nov-23,37.48,38.03,37.23,37.71,807727
20-Nov-23,37.56,37.56,36.96,37.07,419361
17-Nov-23,37.70,37.70,37.18,37.53,430346
16-Nov-23,37.72,37.73,37.34,37.48,360372
14-Nov-23,37.57,37.91,37.29,37.72,478413
13-Nov-23,38.02,38.27,37.79,37.79,1365472
10-Nov-23,37.96,38.07,37.82,37.90,49490
09-Nov-23,37.47,38.12,37.42,37.96,482027
08-Nov-23,37.36,37.80,37.35,37.64,2131826
07-Nov-23,37.16,37.55,36.87,37.36,555948
06-Nov-23,37.42,37.42,37.16,37.16,178562
03-Nov-23,37.77,37.77,37.04,37.06,1108029
01-Nov-23,38.10,38.35,37.66,37.66,953861
31-Oct-23,38.47,38.60,38.41,38.48,1167302
30-Oct-23,37.63,38.28,37.38,38.09,1340033
27-Oct-23,37.58,37.58,36.89,37.45,154899
26-Oct-23,37.80,37.87,37.60,37.60,334363
25-Oct-23,37.79,37.98,37.22,37.92,679112
24-Oct-23,37.62,37.88,37.37,37.42,696972
23-Oct-23,37.90,37.90,37.31,37.31,532178
20-Oct-23,38.52,38.57,37.86,37.86,179905
19-Oct-23,38.80,38.91,38.19,38.33,160605
18-Oct-23,38.84,39.00,38.71,38.71,921920
17-Oct-23,38.84,39.17,38.43,38.43,1926775
16-Oct-23,39.34,39.47,38.79,38.79,377849
13-Oct-23,37.65,39.28,37.65,39.15,1171496
11-Oct-23,37.63,37.87,37.63,37.65,25267
10-Oct-23,38.60,38.60,37.83,37.83,270122
09-Oct-23,38.63,38.83,38.43,38.43,501802
06-Oct-23,38.05,38.76,38.05,38.63,363059
05-Oct-23,37.73,38.21,37.65,38.05,3104107
04-Oct-23,37.47,37.67,37.29,37.45,22541
03-Oct-23,37.48,37.65,37.16,37.54,312621
02-Oct-23,36.33,37.28,36.25,37.08,4780114
29-Sep-23,36.65,36.65,36.17,36.17,453112
28-Sep-23,36.33,37.06,36.33,36.65,537535
27-Sep-23,36.12,36.60,36.08,36.17,1971380
26-Sep-23,36.17,36.22,35.88,36.03,4002834
25-Sep-23,35.61,36.26,35.61,36.17,312503
22-Sep-23,34.92,35.80,34.92,35.60,1107130
21-Sep-23,34.03,35.46,34.03,35.32,1108926
20-Sep-23,33.26,34.40,33.26,34.03,1457439
19-Sep-23,33.69,33.69,33.14,33.43,264625
18-Sep-23,33.84,33.84,33.56,33.69,32380
15-Sep-23,33.79,34.02,33.69,33.84,746345
14-Sep-23,34.22,34.22,33.45,33.79,64513
13-Sep-23,33.95,33.95,33.68,33.68,154218
12-Sep-23,33.75,34.20,33.50,33.95,991027
11-Sep-23,34.00,34.17,33.72,33.75,23027
08-Sep-23,34.02,34.65,34.02,34.12,57177
06-Sep-23,34.27,34.27,33.91,33.91,579888
05-Sep-23,33.49,34.39,33.49,34.12,2421070
04-Sep-23,33.00,33.81,33.00,33.49,75819
01-Sep-23,33.74,34.07,33.41,33.94,2205986
31-Aug-23,34.48,34.71,33.70,33.70,907923
30-Aug-23,34.41,34.41,34.21,34.23,155074
29-Aug-23,34.32,34.38,33.93,34.03,2333323
28-Aug-23,34.17,34.47,34.16,34.16,180630
25-Aug-23,33.47,34.30,33.47,34.30,2002893
24-Aug-23,34.21,34.24,33.95,33.95,13301
23-Aug-23,34.67,34.70,33.90,33.90,385917
22-Aug-23,34.93,34.95,34.64,34.67,324338
21-Aug-23,36.05,36.05,35.33,35.49,305532
18-Aug-23,35.05,35.50,35.05,35.34,405132
17-Aug-23,34.85,35.50,34.85,34.98,539238
16-Aug-23,36.05,36.28,35.79,35.79,54813
15-Aug-23,36.35,36.50,36.03,36.03,363037
14-Aug-23,35.69,36.39,35.69,36.39,670564
11-Aug-23,35.13,35.69,35.13,35.69,362776
10-Aug-23,35.00,35.37,34.96,35.05,646448
09-Aug-23,34.34,35.57,34.34,35.20,104637
08-Aug-23,33.66,35.65,33.66,35.32,1202960
07-Aug-23,34.93,36.04,34.93,35.61,509084
04-Aug-23,35.40,35.40,34.93,34.93,40063
03-Aug-23,35.05,35.33,35.00,35.25,354524
02-Aug-23,34.90,35.03,34.58,34.59,898358
01-Aug-23,34.44,34.85,34.32,34.34,726987
31-Jul-23,34.20,34.31,34.12,34.12,41005
28-Jul-23,33.94,34.12,33.63,33.93,204631
27-Jul-23,34.37,34.43,33.97,34.28,1471896
26-Jul-23,34.67,34.82,34.20,34.20,609651
25-Jul-23,35.69,35.69,34.28,34.68,6800619
24-Jul-23,34.41,34.62,34.27,34.46,413520
21-Jul-23,34.36,34.66,34.36,34.59,275446
20-Jul-23,34.46,34.84,34.34,34.61,345675
19-Jul-23,34.63,35.08,34.31,34.31,501632
18-Jul-23,33.59,34.63,33.59,34.35,1445319
17-Jul-23,32.99,33.43,32.99,33.21,397109
14-Jul-23,31.00,33.32,31.00,32.86,2228938
13-Jul-23,31.06,31.11,30.58,30.58,461661
12-Jul-23,32.00,32.00,31.06,31.06,1376148
11-Jul-23,32.22,32.66,32.03,32.13,554498
10-Jul-23,33.18,33.18,32.03,32.19,338832
07-Jul-23,32.91,32.91,32.02,32.02,567567
06-Jul-23,32.78,33.27,32.50,33.01,305362
05-Jul-23,32.90,32.98,32.60,32.60,794813
04-Jul-23,32.72,33.22,32.49,32.90,34173
03-Jul-23,32.94,34.60,32.53,32.73,667270
30-Jun-23,33.65,33.65,32.82,32.82,1129830
29-Jun-23,33.10,33.14,32.95,32.99,23878
28-Jun-23,33.13,33.13,32.82,32.82,868525
27-Jun-23,32.99,33.03,32.58,33.00,10121718
26-Jun-23,32.55,32.81,32.20,32.69,443361
23-Jun-23,32.85,32.98,32.63,32.63,179903
22-Jun-23,32.47,32.84,32.47,32.62,601135
21-Jun-23,32.13,32.68,32.02,32.43,1274837
20-Jun-23,31.22,32.20,31.22,32.10,2412825
19-Jun-23,31.70,31.70,30.69,31.05,884488
16-Jun-23,31.45,32.12,30.55,31.64,223744
15-Jun-23,32.74,33.70,31.70,31.82,197306
14-Jun-23,33.70,33.80,32.00,32.83,737518
13-Jun-23,33.98,34.30,33.90,34.07,72869
12-Jun-23,34.33,34.49,34.10,34.12,502252
09-Jun-23,33.86,34.66,33.86,34.33,1373818
07-Jun-23,34.25,34.46,33.91,33.91,712516
06-Jun-23,35.04,35.04,33.91,34.06,6995060
05-Jun-23,35.50,35.50,35.02,35.04,789158
02-Jun-23,34.73,35.51,34.67,35.00,218751
01-Jun-23,35.25,35.85,35.03,35.19,1151486
31-May-23,34.70,35.24,34.70,35.21,1099774
30-May-23,34.84,34.84,34.39,34.52,325078

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UNHH34