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
26/07/2024	1,47%	0,67	46,10	45,43	45,09	46,57	1M	135
25/07/2024	1,00%	0,45	45,43	43,86	43,86	45,92	114K	49
24/07/2024	1,40%	0,62	44,98	43,47	43,47	45,36	2M	197
23/07/2024	0,16%	0,07	44,36	44,43	44,20	44,59	96K	71
22/07/2024	-2,70%	-1,23	44,29	45,52	44,29	45,52	2M	79
19/07/2024	0,82%	0,37	45,52	45,25	44,28	45,57	510K	168
18/07/2024	0,74%	0,33	45,15	44,82	44,62	46,00	2M	1.470
17/07/2024	5,48%	2,33	44,82	42,97	42,96	44,91	4M	167
16/07/2024	5,91%	2,37	42,49	40,34	40,34	42,72	3M	109
15/07/2024	0,73%	0,29	40,12	40,52	40,04	40,94	456K	650
12/07/2024	1,45%	0,57	39,83	39,51	39,35	39,92	579K	62
11/07/2024	1,42%	0,55	39,26	38,71	38,62	39,50	524K	38
10/07/2024	1,76%	0,67	38,71	38,04	37,80	38,71	358K	181
09/07/2024	-0,37%	-0,14	38,04	38,18	37,83	38,34	772K	18
08/07/2024	0,05%	0,02	38,18	38,23	37,93	38,76	518K	147
05/07/2024	-1,55%	-0,60	38,16	38,75	38,11	38,75	554K	171
04/07/2024	-1,22%	-0,48	38,76	38,80	38,29	38,80	33K	25
03/07/2024	-2,49%	-1,00	39,24	40,11	38,80	40,11	1M	59
02/07/2024	0,83%	0,33	40,24	40,20	39,93	40,57	291K	51
01/07/2024	-0,97%	-0,39	39,91	40,42	39,54	40,59	904K	1.866
28/06/2024	4,98%	1,91	40,30	38,51	38,51	40,30	1M	510
27/06/2024	0,18%	0,07	38,39	38,20	38,08	38,55	139K	20
26/06/2024	1,35%	0,51	38,32	38,06	37,93	38,38	151K	45
25/06/2024	0,08%	0,03	37,81	37,92	37,50	38,00	166K	18
24/06/2024	0,27%	0,10	37,78	37,42	37,32	37,78	713K	23
21/06/2024	-0,21%	-0,08	37,68	37,64	37,51	37,80	5M	408
20/06/2024	0,77%	0,29	37,76	37,23	37,11	37,84	514K	37
19/06/2024	0,13%	0,05	37,47	37,17	37,17	37,82	14K	14
18/06/2024	-1,53%	-0,58	37,42	38,00	37,24	38,05	866K	64
17/06/2024	0,77%	0,29	38,00	38,02	37,84	38,09	815K	37
14/06/2024	-1,36%	-0,52	37,71	37,71	37,35	38,00	2M	174
13/06/2024	0,47%	0,18	38,23	38,80	38,10	39,00	200K	67
12/06/2024	0,05%	0,02	38,05	38,03	37,55	38,39	2M	98
11/06/2024	0,34%	0,13	38,03	37,60	37,60	38,04	372K	53
10/06/2024	1,23%	0,46	37,90	37,71	37,28	37,90	628K	26
07/06/2024	-0,74%	-0,28	37,44	38,31	37,22	38,31	657K	54
06/06/2024	-0,97%	-0,37	37,72	38,09	37,26	38,09	426K	924
05/06/2024	-0,10%	-0,04	38,09	38,14	37,65	38,32	2M	572
04/06/2024	2,58%	0,96	38,13	37,58	37,32	38,38	405K	117
03/06/2024	-0,30%	-0,11	37,17	37,28	36,89	37,48	550K	552
31/05/2024	3,10%	1,12	37,28	36,14	36,00	37,28	1M	21
29/05/2024	-2,51%	-0,93	36,16	36,82	35,30	36,82	1M	50
28/05/2024	-1,83%	-0,69	37,09	37,50	36,98	37,50	800K	54
27/05/2024	0,64%	0,24	37,78	37,84	37,42	37,84	8K	12
24/05/2024	-1,57%	-0,60	37,54	37,82	37,48	38,02	665K	205
23/05/2024	-0,81%	-0,31	38,14	38,44	37,98	38,44	81K	49
22/05/2024	0,39%	0,15	38,45	38,63	38,32	38,76	32K	120
21/05/2024	0,84%	0,32	38,30	38,06	37,64	38,30	236K	597
20/05/2024	-0,84%	-0,32	37,98	38,08	37,80	38,20	1M	53
17/05/2024	0,05%	0,02	38,30	38,21	38,11	38,43	50K	22
16/05/2024	0,82%	0,31	38,28	38,20	37,70	38,63	451K	41
15/05/2024	0,82%	0,31	37,97	37,92	37,87	38,36	287K	860
14/05/2024	-0,13%	-0,05	37,66	36,95	36,95	37,80	115K	52
13/05/2024	-0,05%	-0,02	37,71	37,66	37,47	37,84	3M	617
10/05/2024	1,48%	0,55	37,73	37,52	37,51	37,78	467K	35
09/05/2024	1,34%	0,49	37,18	36,69	36,69	37,36	263K	40
08/05/2024	1,33%	0,48	36,69	36,61	36,37	36,75	952K	25
07/05/2024	1,15%	0,41	36,21	35,80	35,72	36,32	608K	407
06/05/2024	1,50%	0,53	35,80	35,27	35,27	35,92	353K	63
03/05/2024	-1,62%	-0,58	35,27	35,13	35,13	35,87	1M	59
02/05/2024	-0,19%	-0,07	35,85	35,92	35,42	36,11	1M	1.189
30/04/2024	0,08%	0,03	35,92	35,91	35,71	36,00	2M	37
29/04/2024	-1,16%	-0,42	35,89	36,23	35,69	36,36	1M	559
26/04/2024	-0,58%	-0,21	36,31	36,02	36,02	36,35	208K	291
25/04/2024	1,56%	0,56	36,52	35,96	35,96	36,58	628K	36
24/04/2024	1,15%	0,41	35,96	35,55	35,49	35,96	152K	941
23/04/2024	-2,71%	-0,99	35,55	35,80	35,55	36,46	1M	42
22/04/2024	-1,69%	-0,63	36,54	36,42	36,40	37,14	748K	26
19/04/2024	0,43%	0,16	37,17	37,12	37,05	37,70	734K	42
18/04/2024	2,66%	0,96	37,01	36,05	36,05	37,48	1M	86
17/04/2024	1,69%	0,60	36,05	35,40	35,40	36,47	1M	207
16/04/2024	6,97%	2,31	35,45	36,00	35,10	36,00	2M	375
15/04/2024	3,34%	1,07	33,14	32,42	32,42	33,26	1M	55
12/04/2024	-0,56%	-0,18	32,07	32,01	31,99	32,45	223K	39
11/04/2024	-1,59%	-0,52	32,25	32,74	32,25	32,74	703K	1.408
10/04/2024	0,06%	0,02	32,77	33,09	32,65	33,09	323K	106
09/04/2024	-0,46%	-0,15	32,75	32,97	32,46	32,97	132K	46
08/04/2024	-0,57%	-0,19	32,90	33,09	32,68	33,15	140K	65
05/04/2024	0,88%	0,29	33,09	32,80	32,56	33,09	88K	31
04/04/2024	-0,91%	-0,30	32,80	33,26	32,68	33,26	217K	40
03/04/2024	0,12%	0,04	33,10	33,32	33,08	33,54	838K	91
02/04/2024	-6,90%	-2,45	33,06	34,37	32,50	34,37	3M	171
01/04/2024	0,31%	0,11	35,51	35,72	35,34	35,72	1M	1.710
28/03/2024	1,00%	0,35	35,40	34,96	34,88	35,40	227K	10
27/03/2024	0,20%	0,07	35,05	35,22	34,95	35,22	298K	19
26/03/2024	1,33%	0,46	34,98	34,68	34,59	35,07	431K	18
25/03/2024	-1,82%	-0,64	34,52	34,90	34,40	34,90	372K	34
22/03/2024	0,72%	0,25	35,16	35,06	35,06	35,23	39K	19
21/03/2024	-0,23%	-0,08	34,91	35,14	34,91	35,24	213K	1.180
20/03/2024	-1,16%	-0,41	34,99	35,40	34,96	35,40	303K	26
19/03/2024	1,75%	0,61	35,40	35,08	35,08	35,40	3M	60
18/03/2024	-0,63%	-0,22	34,79	35,01	34,79	35,18	4M	87
15/03/2024	0,40%	0,14	35,01	34,87	34,84	35,01	4M	41
14/03/2024	0,11%	0,04	34,87	34,82	34,59	34,87	5M	60
13/03/2024	-0,14%	-0,05	34,83	34,18	34,18	35,30	2M	36
12/03/2024	0,55%	0,19	34,88	34,69	34,69	35,01	137K	29
11/03/2024	1,79%	0,61	34,69	33,93	33,93	34,88	514K	48
08/03/2024	1,13%	0,38	34,08	33,96	33,78	34,42	2M	26
07/03/2024	1,29%	0,43	33,70	33,51	33,34	33,97	2M	69
06/03/2024	-0,48%	-0,16	33,27	33,54	33,05	33,82	127K	66
05/03/2024	-2,02%	-0,69	33,43	34,08	33,37	34,08	432K	61
04/03/2024	-1,84%	-0,64	34,12	34,76	33,96	34,76	4M	490
01/03/2024	-0,69%	-0,24	34,76	35,11	33,92	35,17	4M	353
29/02/2024	-0,62%	-0,22	35,00	35,64	35,00	35,64	72K	30
28/02/2024	-3,19%	-1,16	35,22	36,46	34,46	36,46	2M	85
27/02/2024	-4,26%	-1,62	36,38	37,25	36,24	37,26	554K	63
26/02/2024	1,12%	0,42	38,00	37,50	37,29	38,00	55K	25
23/02/2024	1,05%	0,39	37,58	37,44	37,41	37,71	135K	18
22/02/2024	1,31%	0,48	37,19	36,68	36,64	37,24	253K	340
21/02/2024	0,41%	0,15	36,71	36,52	36,45	36,75	179K	110
20/02/2024	-1,96%	-0,73	36,56	37,00	36,56	37,00	996K	24
19/02/2024	0,62%	0,23	37,29	35,75	35,75	37,31	150K	51
16/02/2024	0,38%	0,14	37,06	36,99	36,84	37,27	17K	15
15/02/2024	0,74%	0,27	36,92	36,72	36,72	37,15	105K	22
14/02/2024	0,47%	0,17	36,65	36,56	36,50	36,84	179K	26
09/02/2024	-1,91%	-0,71	36,48	37,11	36,48	37,11	1M	47
08/02/2024	1,36%	0,50	37,19	36,69	36,69	37,24	33K	21
07/02/2024	1,92%	0,69	36,69	36,17	36,17	36,91	283K	23
06/02/2024	0,56%	0,20	36,00	35,96	35,80	36,20	453K	14
05/02/2024	-0,91%	-0,33	35,80	36,20	35,80	36,43	472K	26
02/02/2024	1,83%	0,65	36,13	35,47	35,47	36,40	85K	44
01/02/2024	-2,12%	-0,77	35,48	36,31	35,47	36,31	801K	359
31/01/2024	1,97%	0,70	36,25	35,55	35,55	36,37	845K	42
30/01/2024	0,08%	0,03	35,55	35,76	35,55	35,83	175K	35
29/01/2024	0,85%	0,30	35,52	35,34	35,31	35,70	50K	33
26/01/2024	2,21%	0,76	35,22	34,65	34,55	35,37	1M	38
25/01/2024	-4,67%	-1,69	34,46	34,51	33,80	34,80	2M	74
24/01/2024	-0,88%	-0,32	36,15	36,60	36,10	36,60	598K	24
23/01/2024	0,08%	0,03	36,47	36,46	36,30	36,76	287K	25
22/01/2024	3,03%	1,07	36,44	35,37	35,36	36,51	173K	42
19/01/2024	-2,59%	-0,94	35,37	36,37	35,37	36,42	610K	32
18/01/2024	-1,52%	-0,56	36,31	37,58	35,18	37,58	1M	978
17/01/2024	1,21%	0,44	36,87	36,66	36,66	37,38	2M	30
16/01/2024	-	-	36,43	36,57	36,38	36,71	132K	44

Date,Open,High,Low,Close,Volume
26-Jul-24,45.43,46.57,45.09,46.10,1122563
25-Jul-24,43.86,45.92,43.86,45.43,114254
24-Jul-24,43.47,45.36,43.47,44.98,1783770
23-Jul-24,44.43,44.59,44.20,44.36,95927
22-Jul-24,45.52,45.52,44.29,44.29,1648929
19-Jul-24,45.25,45.57,44.28,45.52,510394
18-Jul-24,44.82,46.00,44.62,45.15,1571036
17-Jul-24,42.97,44.91,42.96,44.82,3825103
16-Jul-24,40.34,42.72,40.34,42.49,2779890
15-Jul-24,40.52,40.94,40.04,40.12,456306
12-Jul-24,39.51,39.92,39.35,39.83,578614
11-Jul-24,38.71,39.50,38.62,39.26,523697
10-Jul-24,38.04,38.71,37.80,38.71,358470
09-Jul-24,38.18,38.34,37.83,38.04,771572
08-Jul-24,38.23,38.76,37.93,38.18,518413
05-Jul-24,38.75,38.75,38.11,38.16,553509
04-Jul-24,38.80,38.80,38.29,38.76,33314
03-Jul-24,40.11,40.11,38.80,39.24,1474404
02-Jul-24,40.20,40.57,39.93,40.24,291158
01-Jul-24,40.42,40.59,39.54,39.91,904409
28-Jun-24,38.51,40.30,38.51,40.30,1091954
27-Jun-24,38.20,38.55,38.08,38.39,139340
26-Jun-24,38.06,38.38,37.93,38.32,151152
25-Jun-24,37.92,38.00,37.50,37.81,166211
24-Jun-24,37.42,37.78,37.32,37.78,713341
21-Jun-24,37.64,37.80,37.51,37.68,4928261
20-Jun-24,37.23,37.84,37.11,37.76,513705
19-Jun-24,37.17,37.82,37.17,37.47,13952
18-Jun-24,38.00,38.05,37.24,37.42,865645
17-Jun-24,38.02,38.09,37.84,38.00,815451
14-Jun-24,37.71,38.00,37.35,37.71,1508414
13-Jun-24,38.80,39.00,38.10,38.23,199541
12-Jun-24,38.03,38.39,37.55,38.05,1714548
11-Jun-24,37.60,38.04,37.60,38.03,371583
10-Jun-24,37.71,37.90,37.28,37.90,628259
07-Jun-24,38.31,38.31,37.22,37.44,657347
06-Jun-24,38.09,38.09,37.26,37.72,425561
05-Jun-24,38.14,38.32,37.65,38.09,1628770
04-Jun-24,37.58,38.38,37.32,38.13,405450
03-Jun-24,37.28,37.48,36.89,37.17,549732
31-May-24,36.14,37.28,36.00,37.28,1493304
29-May-24,36.82,36.82,35.30,36.16,1236116
28-May-24,37.50,37.50,36.98,37.09,799588
27-May-24,37.84,37.84,37.42,37.78,7508
24-May-24,37.82,38.02,37.48,37.54,665353
23-May-24,38.44,38.44,37.98,38.14,80824
22-May-24,38.63,38.76,38.32,38.45,31617
21-May-24,38.06,38.30,37.64,38.30,236028
20-May-24,38.08,38.20,37.80,37.98,1423911
17-May-24,38.21,38.43,38.11,38.30,49636
16-May-24,38.20,38.63,37.70,38.28,450585
15-May-24,37.92,38.36,37.87,37.97,286817
14-May-24,36.95,37.80,36.95,37.66,114561
13-May-24,37.66,37.84,37.47,37.71,3093344
10-May-24,37.52,37.78,37.51,37.73,466714
09-May-24,36.69,37.36,36.69,37.18,262733
08-May-24,36.61,36.75,36.37,36.69,952348
07-May-24,35.80,36.32,35.72,36.21,608168
06-May-24,35.27,35.92,35.27,35.80,353148
03-May-24,35.13,35.87,35.13,35.27,1290425
02-May-24,35.92,36.11,35.42,35.85,1096605
30-Apr-24,35.91,36.00,35.71,35.92,1659100
29-Apr-24,36.23,36.36,35.69,35.89,1479383
26-Apr-24,36.02,36.35,36.02,36.31,208230
25-Apr-24,35.96,36.58,35.96,36.52,628496
24-Apr-24,35.55,35.96,35.49,35.96,152166
23-Apr-24,35.80,36.46,35.55,35.55,1446561
22-Apr-24,36.42,37.14,36.40,36.54,747963
19-Apr-24,37.12,37.70,37.05,37.17,734255
18-Apr-24,36.05,37.48,36.05,37.01,1236974
17-Apr-24,35.40,36.47,35.40,36.05,1120549
16-Apr-24,36.00,36.00,35.10,35.45,1853345
15-Apr-24,32.42,33.26,32.42,33.14,1136546
12-Apr-24,32.01,32.45,31.99,32.07,222955
11-Apr-24,32.74,32.74,32.25,32.25,703495
10-Apr-24,33.09,33.09,32.65,32.77,322878
09-Apr-24,32.97,32.97,32.46,32.75,132254
08-Apr-24,33.09,33.15,32.68,32.90,139591
05-Apr-24,32.80,33.09,32.56,33.09,87821
04-Apr-24,33.26,33.26,32.68,32.80,216896
03-Apr-24,33.32,33.54,33.08,33.10,837520
02-Apr-24,34.37,34.37,32.50,33.06,2651162
01-Apr-24,35.72,35.72,35.34,35.51,1355162
28-Mar-24,34.96,35.40,34.88,35.40,227404
27-Mar-24,35.22,35.22,34.95,35.05,297988
26-Mar-24,34.68,35.07,34.59,34.98,431107
25-Mar-24,34.90,34.90,34.40,34.52,371757
22-Mar-24,35.06,35.23,35.06,35.16,39482
21-Mar-24,35.14,35.24,34.91,34.91,212697
20-Mar-24,35.40,35.40,34.96,34.99,303284
19-Mar-24,35.08,35.40,35.08,35.40,2764268
18-Mar-24,35.01,35.18,34.79,34.79,4388029
15-Mar-24,34.87,35.01,34.84,35.01,4273045
14-Mar-24,34.82,34.87,34.59,34.87,5094906
13-Mar-24,34.18,35.30,34.18,34.83,1558706
12-Mar-24,34.69,35.01,34.69,34.88,137132
11-Mar-24,33.93,34.88,33.93,34.69,514122
08-Mar-24,33.96,34.42,33.78,34.08,2462548
07-Mar-24,33.51,33.97,33.34,33.70,2301445
06-Mar-24,33.54,33.82,33.05,33.27,126901
05-Mar-24,34.08,34.08,33.37,33.43,432474
04-Mar-24,34.76,34.76,33.96,34.12,3618406
01-Mar-24,35.11,35.17,33.92,34.76,4104710
29-Feb-24,35.64,35.64,35.00,35.00,72407
28-Feb-24,36.46,36.46,34.46,35.22,2086510
27-Feb-24,37.25,37.26,36.24,36.38,553860
26-Feb-24,37.50,38.00,37.29,38.00,55187
23-Feb-24,37.44,37.71,37.41,37.58,134767
22-Feb-24,36.68,37.24,36.64,37.19,252537
21-Feb-24,36.52,36.75,36.45,36.71,179199
20-Feb-24,37.00,37.00,36.56,36.56,995936
19-Feb-24,35.75,37.31,35.75,37.29,150026
16-Feb-24,36.99,37.27,36.84,37.06,17477
15-Feb-24,36.72,37.15,36.72,36.92,105053
14-Feb-24,36.56,36.84,36.50,36.65,179392
09-Feb-24,37.11,37.11,36.48,36.48,1446295
08-Feb-24,36.69,37.24,36.69,37.19,32781
07-Feb-24,36.17,36.91,36.17,36.69,283154
06-Feb-24,35.96,36.20,35.80,36.00,453195
05-Feb-24,36.20,36.43,35.80,35.80,472403
02-Feb-24,35.47,36.40,35.47,36.13,84924
01-Feb-24,36.31,36.31,35.47,35.48,801137
31-Jan-24,35.55,36.37,35.55,36.25,844911
30-Jan-24,35.76,35.83,35.55,35.55,174759
29-Jan-24,35.34,35.70,35.31,35.52,49854
26-Jan-24,34.65,35.37,34.55,35.22,1081234
25-Jan-24,34.51,34.80,33.80,34.46,1858913
24-Jan-24,36.60,36.60,36.10,36.15,598085
23-Jan-24,36.46,36.76,36.30,36.47,287015
22-Jan-24,35.37,36.51,35.36,36.44,173197
19-Jan-24,36.37,36.42,35.37,35.37,609966
18-Jan-24,37.58,37.58,35.18,36.31,1235487
17-Jan-24,36.66,37.38,36.66,36.87,1593920
16-Jan-24,36.57,36.71,36.38,36.43,132033

*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