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
29/04/2025	-2,99%	-1,01	32,74	34,32	32,74	34,32	886K	142
28/04/2025	-0,97%	-0,33	33,75	34,00	33,67	34,37	443K	269
25/04/2025	-1,10%	-0,38	34,08	35,84	33,44	35,84	582K	217
24/04/2025	-0,92%	-0,32	34,46	34,90	34,34	34,90	3M	98
23/04/2025	0,29%	0,10	34,78	35,03	34,35	35,66	3M	662
22/04/2025	-7,37%	-2,76	34,68	36,58	34,48	36,58	10M	540
17/04/2025	-23,40%	-11,44	37,44	40,92	37,11	41,25	6M	1.368

16/04/2025	-0,20%	-0,10	48,88	49,17	48,83	49,80	4M	57
15/04/2025	-0,10%	-0,05	48,98	49,20	48,84	49,42	143K	63
14/04/2025	-1,96%	-0,98	49,03	49,89	48,40	49,92	80K	56
11/04/2025	0,81%	0,40	50,01	50,04	49,55	50,52	3M	65
10/04/2025	3,70%	1,77	49,61	48,30	48,30	50,76	3M	113
09/04/2025	1,01%	0,48	47,84	48,20	47,84	49,20	13M	152
08/04/2025	8,25%	3,61	47,36	47,46	47,03	48,76	3M	197
07/04/2025	-0,61%	-0,27	43,75	44,02	42,24	44,42	2M	1.624
04/04/2025	0,25%	0,11	44,02	43,91	43,91	45,54	330K	900
03/04/2025	3,32%	1,41	43,91	42,18	42,18	43,96	7M	2.146
02/04/2025	0,69%	0,29	42,50	42,40	42,09	42,62	114K	50
01/04/2025	-1,79%	-0,77	42,21	42,96	42,21	43,01	327K	732
31/03/2025	1,32%	0,56	42,98	42,01	42,01	43,20	99K	39
28/03/2025	0,26%	0,11	42,42	42,44	42,41	42,73	67K	23
27/03/2025	-0,12%	-0,05	42,31	42,44	42,05	42,84	172K	57
26/03/2025	1,51%	0,63	42,36	41,81	41,81	42,66	632K	74
25/03/2025	-1,11%	-0,47	41,73	42,20	41,71	42,37	2M	55
24/03/2025	0,40%	0,17	42,20	42,05	42,03	42,56	459K	70
21/03/2025	2,11%	0,87	42,03	41,42	41,42	42,36	6M	40
20/03/2025	1,33%	0,54	41,16	40,01	40,01	41,55	356K	142
19/03/2025	-0,07%	-0,03	40,62	40,84	40,40	41,12	99K	57
18/03/2025	0,67%	0,27	40,65	40,45	40,45	41,10	666K	50
17/03/2025	1,43%	0,57	40,38	40,21	39,73	40,67	148K	202
14/03/2025	0,28%	0,11	39,81	39,70	39,43	39,93	1M	567
13/03/2025	-0,73%	-0,29	39,70	40,02	39,70	40,03	1M	71
12/03/2025	-1,04%	-0,42	39,99	40,60	39,95	40,60	884K	22
11/03/2025	0,77%	0,31	40,41	39,99	39,87	40,41	3M	59
10/03/2025	-1,26%	-0,51	40,10	40,49	40,10	40,87	67K	40
07/03/2025	3,60%	1,41	40,61	39,48	39,48	41,39	985K	146
06/03/2025	0,36%	0,14	39,20	39,95	39,20	39,96	737K	54
05/03/2025	-1,19%	-0,47	39,06	39,99	39,06	39,99	480K	551
28/02/2025	1,33%	0,52	39,53	39,17	38,94	39,84	841K	47
27/02/2025	1,88%	0,72	39,01	38,54	38,50	39,51	172K	46
26/02/2025	-1,11%	-0,43	38,29	38,68	37,89	38,99	321K	155
25/02/2025	2,14%	0,81	38,72	38,16	37,32	38,72	120K	77
24/02/2025	-0,26%	-0,10	37,91	38,20	37,58	38,25	226K	53
21/02/2025	-6,95%	-2,84	38,01	36,36	35,79	38,48	2M	181
20/02/2025	-1,57%	-0,65	40,85	41,30	40,83	41,37	60K	30
19/02/2025	2,02%	0,82	41,50	40,91	40,60	41,61	905K	390
18/02/2025	-3,14%	-1,32	40,68	42,39	40,39	42,39	2M	140
17/02/2025	-1,15%	-0,49	42,00	42,55	42,00	43,03	290K	52
14/02/2025	-2,86%	-1,25	42,49	43,64	42,49	43,64	873K	312
13/02/2025	0,76%	0,33	43,74	43,42	43,42	43,90	34K	38
12/02/2025	-0,87%	-0,38	43,41	43,89	43,20	44,46	427K	727
11/02/2025	-0,32%	-0,14	43,79	43,87	43,45	44,26	1M	23
10/02/2025	1,15%	0,50	43,93	43,21	43,21	43,94	47K	44
07/02/2025	-0,75%	-0,33	43,43	43,22	43,22	44,03	583K	123
06/02/2025	-2,43%	-1,09	43,76	44,87	43,21	44,87	503K	136
05/02/2025	0,00%	0,00	44,85	44,10	43,79	44,85	1M	104
04/02/2025	-1,30%	-0,59	44,85	45,32	44,81	45,40	46K	534
03/02/2025	0,15%	0,07	45,44	45,33	45,09	46,32	657K	1.030
31/01/2025	-0,44%	-0,20	45,37	45,60	45,09	45,70	67K	24
30/01/2025	1,04%	0,47	45,57	44,19	44,19	45,80	70K	408
29/01/2025	-0,24%	-0,11	45,10	44,99	44,92	45,21	24K	12
28/01/2025	-1,05%	-0,48	45,21	45,55	45,14	45,80	713K	25
27/01/2025	2,05%	0,92	45,69	45,04	45,04	46,56	181K	127
24/01/2025	0,36%	0,16	44,77	44,27	44,23	45,08	30K	32
23/01/2025	-2,32%	-1,06	44,61	44,75	44,09	44,80	4M	162
22/01/2025	3,28%	1,45	45,67	44,31	43,81	45,67	245K	246
21/01/2025	0,00%	0,00	44,22	44,67	44,22	45,21	506K	37
20/01/2025	-1,07%	-0,48	44,22	44,65	43,74	45,87	31K	56
17/01/2025	1,59%	0,70	44,70	43,97	43,70	45,12	1M	394
16/01/2025	-5,74%	-2,68	44,00	47,99	44,00	47,99	4M	191
15/01/2025	-0,43%	-0,20	46,68	46,88	45,90	46,94	263K	213
14/01/2025	0,06%	0,03	46,88	47,10	46,49	47,12	85K	34
13/01/2025	3,10%	1,41	46,85	46,65	46,55	47,65	3M	307
10/01/2025	1,14%	0,51	45,44	44,31	44,31	46,67	649K	280
09/01/2025	-1,38%	-0,63	44,93	45,00	44,92	46,02	13K	13
08/01/2025	1,04%	0,47	45,56	45,09	44,80	45,70	1M	124
07/01/2025	-0,02%	-0,01	45,09	44,38	43,00	45,16	793K	2.406
06/01/2025	-1,36%	-0,62	45,10	44,88	44,01	45,35	135K	70
03/01/2025	2,79%	1,24	45,72	44,40	44,15	45,72	623K	740
02/01/2025	-1,13%	-0,51	44,48	44,99	44,15	45,35	370K	51
30/12/2024	-0,24%	-0,11	44,99	44,99	44,05	45,10	81K	243
27/12/2024	-0,51%	-0,23	45,10	45,32	44,86	45,50	127K	97
26/12/2024	0,64%	0,29	45,33	44,40	44,40	45,33	107K	49
23/12/2024	2,83%	1,24	45,04	44,08	43,81	45,12	265K	513
20/12/2024	2,03%	0,87	43,80	42,40	42,24	43,80	2M	184
19/12/2024	-5,11%	-2,31	42,93	44,33	42,77	45,32	1M	166
18/12/2024	6,45%	2,74	45,24	42,52	42,52	45,32	2M	94
17/12/2024	-3,67%	-1,62	42,50	44,57	41,61	44,57	830K	2.228
16/12/2024	-2,52%	-1,14	44,12	45,32	43,60	45,36	2M	264
13/12/2024	2,26%	1,00	45,26	44,71	44,00	45,44	196K	68
12/12/2024	-3,40%	-1,56	44,26	46,00	44,19	46,00	629K	74
11/12/2024	-6,39%	-3,13	45,82	48,76	45,56	48,77	4M	321
10/12/2024	0,64%	0,31	48,95	49,13	48,24	49,13	4M	130
09/12/2024	2,53%	1,20	48,64	47,60	47,17	48,86	298K	176
06/12/2024	-3,62%	-1,78	47,44	48,90	47,18	49,88	3M	315
05/12/2024	-7,10%	-3,76	49,22	52,97	49,22	52,97	462K	1.403
04/12/2024	0,46%	0,24	52,98	52,36	51,36	53,92	2M	202
03/12/2024	0,59%	0,31	52,74	52,50	52,38	53,06	846K	93
02/12/2024	-0,06%	-0,03	52,43	52,87	51,99	53,20	441K	933
29/11/2024	0,04%	0,02	52,46	53,00	52,03	53,16	722K	890
28/11/2024	1,20%	0,62	52,44	50,51	50,51	52,53	74K	36
27/11/2024	2,61%	1,32	51,82	50,78	50,67	51,82	135K	686
26/11/2024	0,58%	0,29	50,50	50,36	49,61	50,60	656K	187
25/11/2024	2,22%	1,09	50,21	49,55	49,12	50,35	574K	2.749
22/11/2024	-0,75%	-0,37	49,12	49,56	48,85	50,00	105K	146
21/11/2024	4,26%	2,02	49,49	49,05	49,05	50,24	342K	116
19/11/2024	-2,31%	-1,12	47,47	48,17	47,47	48,30	167K	276
18/11/2024	-0,94%	-0,46	48,59	49,03	48,15	49,03	1M	128
14/11/2024	-2,79%	-1,41	49,05	50,36	48,81	50,36	237K	48
13/11/2024	-0,61%	-0,31	50,46	51,28	50,00	51,28	647K	151
12/11/2024	-1,38%	-0,71	50,77	51,01	50,66	51,48	62K	46
11/11/2024	1,72%	0,87	51,48	51,44	50,76	52,10	238K	88
08/11/2024	2,51%	1,24	50,61	49,30	49,30	51,04	991K	118
07/11/2024	1,58%	0,77	49,37	48,60	47,85	49,37	445K	48
06/11/2024	4,38%	2,04	48,60	48,63	48,00	50,37	92K	157
05/11/2024	1,66%	0,76	46,56	46,00	46,00	46,66	54K	62
04/11/2024	-3,82%	-1,82	45,80	48,09	45,80	48,09	97K	135
01/11/2024	1,25%	0,59	47,62	47,03	46,83	47,75	84K	126
31/10/2024	1,01%	0,47	47,03	46,35	46,35	47,03	1M	35
30/10/2024	0,50%	0,23	46,56	46,40	46,30	47,05	65K	142
29/10/2024	0,17%	0,08	46,33	45,95	45,85	46,40	77K	140
28/10/2024	0,09%	0,04	46,25	45,85	45,85	46,25	86K	41
25/10/2024	1,34%	0,61	46,21	46,06	45,75	46,35	2M	52
24/10/2024	-1,02%	-0,47	45,60	45,76	45,35	46,46	83K	73
23/10/2024	-1,24%	-0,58	46,07	46,28	45,85	46,75	557K	273
22/10/2024	0,30%	0,14	46,65	46,50	46,05	46,74	594K	843
21/10/2024	-0,21%	-0,10	46,51	46,99	46,41	47,15	87K	101
18/10/2024	1,26%	0,58	46,61	46,23	45,51	46,61	124K	240
17/10/2024	-0,30%	-0,14	46,03	46,17	45,38	46,17	155K	377
16/10/2024	1,94%	0,88	46,17	45,44	45,34	46,72	950K	198
15/10/2024	-6,81%	-3,31	45,29	44,00	43,85	45,78	2M	206
14/10/2024	1,08%	0,52	48,60	48,20	47,85	48,63	136K	54
11/10/2024	1,24%	0,59	48,08	47,90	47,90	48,56	120K	212
10/10/2024	-	-	47,49	47,00	47,00	47,75	94K	48

Date,Open,High,Low,Close,Volume
29-Apr-25,34.32,34.32,32.74,32.74,886192
28-Apr-25,34.00,34.37,33.67,33.75,442628
25-Apr-25,35.84,35.84,33.44,34.08,581737
24-Apr-25,34.90,34.90,34.34,34.46,3145705
23-Apr-25,35.03,35.66,34.35,34.78,2598795
22-Apr-25,36.58,36.58,34.48,34.68,10141341
17-Apr-25,40.92,41.25,37.11,37.44,6152022
16-Apr-25,49.17,49.80,48.83,48.88,3741770
15-Apr-25,49.20,49.42,48.84,48.98,143342
14-Apr-25,49.89,49.92,48.40,49.03,79892
11-Apr-25,50.04,50.52,49.55,50.01,3432870
10-Apr-25,48.30,50.76,48.30,49.61,3218333
09-Apr-25,48.20,49.20,47.84,47.84,13276288
08-Apr-25,47.46,48.76,47.03,47.36,2999020
07-Apr-25,44.02,44.42,42.24,43.75,1566111
04-Apr-25,43.91,45.54,43.91,44.02,330068
03-Apr-25,42.18,43.96,42.18,43.91,7196394
02-Apr-25,42.40,42.62,42.09,42.50,113960
01-Apr-25,42.96,43.01,42.21,42.21,326700
31-Mar-25,42.01,43.20,42.01,42.98,99216
28-Mar-25,42.44,42.73,42.41,42.42,67287
27-Mar-25,42.44,42.84,42.05,42.31,171931
26-Mar-25,41.81,42.66,41.81,42.36,632401
25-Mar-25,42.20,42.37,41.71,41.73,1597012
24-Mar-25,42.05,42.56,42.03,42.20,459113
21-Mar-25,41.42,42.36,41.42,42.03,5742412
20-Mar-25,40.01,41.55,40.01,41.16,356291
19-Mar-25,40.84,41.12,40.40,40.62,98786
18-Mar-25,40.45,41.10,40.45,40.65,666336
17-Mar-25,40.21,40.67,39.73,40.38,148396
14-Mar-25,39.70,39.93,39.43,39.81,1292123
13-Mar-25,40.02,40.03,39.70,39.70,1346498
12-Mar-25,40.60,40.60,39.95,39.99,884037
11-Mar-25,39.99,40.41,39.87,40.41,2828355
10-Mar-25,40.49,40.87,40.10,40.10,67364
07-Mar-25,39.48,41.39,39.48,40.61,984649
06-Mar-25,39.95,39.96,39.20,39.20,736539
05-Mar-25,39.99,39.99,39.06,39.06,480050
28-Feb-25,39.17,39.84,38.94,39.53,840774
27-Feb-25,38.54,39.51,38.50,39.01,171798
26-Feb-25,38.68,38.99,37.89,38.29,320993
25-Feb-25,38.16,38.72,37.32,38.72,119903
24-Feb-25,38.20,38.25,37.58,37.91,225741
21-Feb-25,36.36,38.48,35.79,38.01,1768689
20-Feb-25,41.30,41.37,40.83,40.85,60217
19-Feb-25,40.91,41.61,40.60,41.50,905399
18-Feb-25,42.39,42.39,40.39,40.68,1612286
17-Feb-25,42.55,43.03,42.00,42.00,289685
14-Feb-25,43.64,43.64,42.49,42.49,872973
13-Feb-25,43.42,43.90,43.42,43.74,34389
12-Feb-25,43.89,44.46,43.20,43.41,427429
11-Feb-25,43.87,44.26,43.45,43.79,1032879
10-Feb-25,43.21,43.94,43.21,43.93,46789
07-Feb-25,43.22,44.03,43.22,43.43,582883
06-Feb-25,44.87,44.87,43.21,43.76,502631
05-Feb-25,44.10,44.85,43.79,44.85,1494118
04-Feb-25,45.32,45.40,44.81,44.85,46200
03-Feb-25,45.33,46.32,45.09,45.44,656891
31-Jan-25,45.60,45.70,45.09,45.37,67133
30-Jan-25,44.19,45.80,44.19,45.57,70176
29-Jan-25,44.99,45.21,44.92,45.10,24360
28-Jan-25,45.55,45.80,45.14,45.21,712861
27-Jan-25,45.04,46.56,45.04,45.69,180573
24-Jan-25,44.27,45.08,44.23,44.77,29982
23-Jan-25,44.75,44.80,44.09,44.61,4087659
22-Jan-25,44.31,45.67,43.81,45.67,245082
21-Jan-25,44.67,45.21,44.22,44.22,506085
20-Jan-25,44.65,45.87,43.74,44.22,31001
17-Jan-25,43.97,45.12,43.70,44.70,1091697
16-Jan-25,47.99,47.99,44.00,44.00,4420964
15-Jan-25,46.88,46.94,45.90,46.68,263470
14-Jan-25,47.10,47.12,46.49,46.88,84589
13-Jan-25,46.65,47.65,46.55,46.85,2514738
10-Jan-25,44.31,46.67,44.31,45.44,649498
09-Jan-25,45.00,46.02,44.92,44.93,12685
08-Jan-25,45.09,45.70,44.80,45.56,1192565
07-Jan-25,44.38,45.16,43.00,45.09,793003
06-Jan-25,44.88,45.35,44.01,45.10,134597
03-Jan-25,44.40,45.72,44.15,45.72,622752
02-Jan-25,44.99,45.35,44.15,44.48,369782
30-Dec-24,44.99,45.10,44.05,44.99,81298
27-Dec-24,45.32,45.50,44.86,45.10,127420
26-Dec-24,44.40,45.33,44.40,45.33,107367
23-Dec-24,44.08,45.12,43.81,45.04,265070
20-Dec-24,42.40,43.80,42.24,43.80,2064909
19-Dec-24,44.33,45.32,42.77,42.93,1432611
18-Dec-24,42.52,45.32,42.52,45.24,2351418
17-Dec-24,44.57,44.57,41.61,42.50,830326
16-Dec-24,45.32,45.36,43.60,44.12,1614518
13-Dec-24,44.71,45.44,44.00,45.26,195890
12-Dec-24,46.00,46.00,44.19,44.26,629118
11-Dec-24,48.76,48.77,45.56,45.82,3567547
10-Dec-24,49.13,49.13,48.24,48.95,3811961
09-Dec-24,47.60,48.86,47.17,48.64,297713
06-Dec-24,48.90,49.88,47.18,47.44,3338895
05-Dec-24,52.97,52.97,49.22,49.22,461973
04-Dec-24,52.36,53.92,51.36,52.98,1804194
03-Dec-24,52.50,53.06,52.38,52.74,846281
02-Dec-24,52.87,53.20,51.99,52.43,440676
29-Nov-24,53.00,53.16,52.03,52.46,721677
28-Nov-24,50.51,52.53,50.51,52.44,73594
27-Nov-24,50.78,51.82,50.67,51.82,134882
26-Nov-24,50.36,50.60,49.61,50.50,655914
25-Nov-24,49.55,50.35,49.12,50.21,573999
22-Nov-24,49.56,50.00,48.85,49.12,104963
21-Nov-24,49.05,50.24,49.05,49.49,342173
19-Nov-24,48.17,48.30,47.47,47.47,167464
18-Nov-24,49.03,49.03,48.15,48.59,1100184
14-Nov-24,50.36,50.36,48.81,49.05,237074
13-Nov-24,51.28,51.28,50.00,50.46,647274
12-Nov-24,51.01,51.48,50.66,50.77,61708
11-Nov-24,51.44,52.10,50.76,51.48,238422
08-Nov-24,49.30,51.04,49.30,50.61,991478
07-Nov-24,48.60,49.37,47.85,49.37,445424
06-Nov-24,48.63,50.37,48.00,48.60,91683
05-Nov-24,46.00,46.66,46.00,46.56,54203
04-Nov-24,48.09,48.09,45.80,45.80,96934
01-Nov-24,47.03,47.75,46.83,47.62,84113
31-Oct-24,46.35,47.03,46.35,47.03,1264148
30-Oct-24,46.40,47.05,46.30,46.56,65098
29-Oct-24,45.95,46.40,45.85,46.33,76760
28-Oct-24,45.85,46.25,45.85,46.25,85638
25-Oct-24,46.06,46.35,45.75,46.21,1528459
24-Oct-24,45.76,46.46,45.35,45.60,82968
23-Oct-24,46.28,46.75,45.85,46.07,557168
22-Oct-24,46.50,46.74,46.05,46.65,594435
21-Oct-24,46.99,47.15,46.41,46.51,87407
18-Oct-24,46.23,46.61,45.51,46.61,123559
17-Oct-24,46.17,46.17,45.38,46.03,155469
16-Oct-24,45.44,46.72,45.34,46.17,950152
15-Oct-24,44.00,45.78,43.85,45.29,1855249
14-Oct-24,48.20,48.63,47.85,48.60,136122
11-Oct-24,47.90,48.56,47.90,48.08,120439
10-Oct-24,47.00,47.75,47.00,47.49,93765

*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