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
16/10/2025	-1,43%	-0,40	27,58	28,26	27,58	28,26	634K	77
15/10/2025	-0,14%	-0,04	27,98	28,27	27,74	28,28	1M	161
14/10/2025	0,29%	0,08	28,02	27,88	27,84	28,30	2M	673
13/10/2025	0,68%	0,19	27,94	27,62	27,62	27,95	1M	93
10/10/2025	-1,56%	-0,44	27,75	28,52	27,67	28,55	5M	762
09/10/2025	-0,21%	-0,06	28,19	28,54	28,11	28,76	4M	434
08/10/2025	1,77%	0,49	28,25	27,94	27,87	28,59	6M	231

07/10/2025	2,25%	0,61	27,76	27,64	27,35	27,86	3M	191
06/10/2025	-1,42%	-0,39	27,15	27,82	27,15	27,82	724K	171
03/10/2025	2,49%	0,67	27,54	27,26	27,26	28,13	4M	355
02/10/2025	1,82%	0,48	26,87	26,66	26,32	27,14	3M	809
01/10/2025	0,84%	0,22	26,39	26,17	26,04	26,56	497K	124
30/09/2025	0,38%	0,10	26,17	26,07	25,97	26,53	237K	456
29/09/2025	-0,69%	-0,18	26,07	26,17	25,92	26,24	443K	110
26/09/2025	-0,79%	-0,21	26,25	26,44	26,07	26,75	729K	481
25/09/2025	-1,12%	-0,30	26,46	26,55	26,20	26,65	309K	233
24/09/2025	1,59%	0,42	26,76	26,74	26,42	26,94	1M	1.560
23/09/2025	1,54%	0,40	26,34	26,17	25,93	26,70	1M	2.021
22/09/2025	0,93%	0,24	25,94	25,18	24,89	26,14	2M	161
19/09/2025	1,58%	0,40	25,70	25,57	25,49	25,91	664K	67
18/09/2025	-1,71%	-0,44	25,30	26,12	25,30	26,12	1M	940
17/09/2025	-0,23%	-0,06	25,74	25,51	25,48	25,86	728K	74
16/09/2025	-2,27%	-0,60	25,80	26,40	25,69	26,40	1M	155
15/09/2025	-2,08%	-0,56	26,40	26,86	26,05	26,93	1M	556
12/09/2025	-1,32%	-0,36	26,96	27,20	26,79	27,66	1M	143
11/09/2025	1,98%	0,53	27,32	27,07	26,72	27,66	2M	766
10/09/2025	-0,63%	-0,17	26,79	26,84	26,35	26,98	1M	955
09/09/2025	8,93%	2,21	26,96	25,80	25,36	27,24	10M	461
08/09/2025	1,73%	0,42	24,75	24,70	24,43	24,94	620K	171
05/09/2025	1,21%	0,29	24,33	24,30	23,80	24,50	920K	121
04/09/2025	0,84%	0,20	24,04	24,01	23,80	24,27	577K	422
03/09/2025	-1,12%	-0,27	23,84	24,07	23,60	24,07	968K	110
02/09/2025	0,46%	0,11	24,11	24,17	24,04	24,35	4M	1.984
01/09/2025	0,76%	0,18	24,00	24,06	23,30	24,19	577K	200
29/08/2025	1,88%	0,44	23,82	23,45	23,35	23,93	2M	954
28/08/2025	-0,64%	-0,15	23,38	23,55	23,13	23,58	2M	832
27/08/2025	0,77%	0,18	23,53	23,25	23,25	23,66	605K	131
26/08/2025	-0,68%	-0,16	23,35	23,49	22,88	24,01	3M	379
25/08/2025	-1,14%	-0,27	23,51	23,82	23,40	23,92	903K	80
22/08/2025	0,34%	0,08	23,78	23,66	23,63	24,18	2M	214
21/08/2025	1,46%	0,34	23,70	23,23	23,23	24,00	391K	109
20/08/2025	-1,97%	-0,47	23,36	23,90	23,10	23,90	8M	436
19/08/2025	-0,75%	-0,18	23,83	24,25	23,40	24,26	3M	212
18/08/2025	1,05%	0,25	24,01	24,20	23,83	24,52	26M	497
15/08/2025	10,77%	2,31	23,76	23,31	22,72	23,96	6M	497
14/08/2025	2,63%	0,55	21,45	20,52	20,52	21,45	733K	2.366
13/08/2025	4,34%	0,87	20,90	20,44	20,43	21,04	7M	1.502
12/08/2025	2,30%	0,45	20,03	19,76	19,63	20,35	665K	150
11/08/2025	-0,91%	-0,18	19,58	19,77	19,58	20,09	174K	83
08/08/2025	4,61%	0,87	19,76	18,92	18,92	19,76	1M	1.766
07/08/2025	-3,77%	-0,74	18,89	19,44	18,76	19,44	454K	155
06/08/2025	0,05%	0,01	19,63	19,72	19,22	19,75	871K	88
05/08/2025	3,65%	0,69	19,62	19,11	18,92	19,84	723K	158
04/08/2025	0,96%	0,18	18,93	18,94	18,68	19,03	374K	151
01/08/2025	-6,90%	-1,39	18,75	20,00	18,64	20,00	2M	933
31/07/2025	-4,64%	-0,98	20,14	20,92	19,85	20,96	4M	730
30/07/2025	1,64%	0,34	21,12	21,00	20,71	21,24	1M	138
29/07/2025	-7,52%	-1,69	20,78	22,07	20,78	22,07	4M	1.331
28/07/2025	-1,14%	-0,26	22,47	22,68	22,41	22,79	2M	340
25/07/2025	3,27%	0,72	22,73	22,00	22,00	22,73	141K	70
24/07/2025	-5,33%	-1,24	22,01	22,50	22,01	22,86	603K	191
23/07/2025	2,83%	0,64	23,25	22,84	22,68	23,25	233K	88
22/07/2025	1,07%	0,24	22,61	22,56	22,48	22,92	147K	131
21/07/2025	-0,49%	-0,11	22,37	22,71	22,37	22,77	2M	1.824
18/07/2025	-0,75%	-0,17	22,48	22,65	22,28	22,88	736K	197
17/07/2025	-2,20%	-0,51	22,65	23,17	22,65	23,40	4M	216
16/07/2025	-0,13%	-0,03	23,16	23,28	23,13	23,59	858K	250
15/07/2025	-2,73%	-0,65	23,19	23,80	23,13	23,84	2M	750
14/07/2025	-0,38%	-0,09	23,84	24,10	23,80	24,10	603K	1.843
11/07/2025	0,76%	0,18	23,93	23,75	23,75	24,05	122K	93
10/07/2025	0,51%	0,12	23,75	24,08	23,54	24,27	806K	148
09/07/2025	-1,01%	-0,24	23,63	23,76	23,38	23,80	2M	113
08/07/2025	0,84%	0,20	23,87	23,52	23,52	24,06	735K	518
07/07/2025	-1,42%	-0,34	23,67	24,26	23,58	24,26	361K	150
04/07/2025	0,46%	0,11	24,01	23,90	23,90	24,12	33K	26
03/07/2025	0,72%	0,17	23,90	24,00	23,88	24,20	795K	352
02/07/2025	-6,79%	-1,73	23,73	25,03	23,73	25,09	946K	191
01/07/2025	6,04%	1,45	25,46	24,20	24,16	25,46	2M	265
27/06/2025	1,52%	0,36	24,01	23,68	23,68	24,24	341K	241
26/06/2025	-1,17%	-0,28	23,65	24,14	23,65	24,14	297K	267
25/06/2025	-0,13%	-0,03	23,93	23,51	23,51	24,20	2M	1.073
24/06/2025	1,83%	0,43	23,96	23,80	23,56	24,11	2M	163
23/06/2025	-1,71%	-0,41	23,53	23,90	23,32	23,90	814K	680
20/06/2025	-0,91%	-0,22	23,94	24,30	23,80	24,30	384K	936
18/06/2025	-1,27%	-0,31	24,16	24,20	24,08	24,44	362K	84
17/06/2025	1,83%	0,44	24,47	24,03	23,85	24,47	2M	332
16/06/2025	-2,59%	-0,64	24,03	24,79	24,02	24,80	2M	530
13/06/2025	-1,32%	-0,33	24,67	24,86	24,64	25,28	1M	180
12/06/2025	2,29%	0,56	25,00	24,50	24,40	25,34	890K	459
11/06/2025	1,66%	0,40	24,44	23,95	23,95	24,60	2M	161
10/06/2025	0,71%	0,17	24,04	24,05	23,89	24,16	434K	102
09/06/2025	-0,67%	-0,16	23,87	24,35	23,87	24,47	474K	776
06/06/2025	2,69%	0,63	24,03	23,72	23,68	24,11	1M	89
05/06/2025	-3,31%	-0,80	23,40	24,12	23,40	24,14	4M	622
04/06/2025	0,17%	0,04	24,20	24,28	24,15	24,72	524K	801
03/06/2025	-1,43%	-0,35	24,16	24,52	24,16	24,77	945K	307
02/06/2025	-0,28%	-0,07	24,51	24,83	24,51	25,47	4M	994
30/05/2025	2,03%	0,49	24,58	24,24	24,20	24,96	1M	702
29/05/2025	-0,62%	-0,15	24,09	24,24	23,84	24,56	1M	2.180
28/05/2025	2,84%	0,67	24,24	23,68	23,68	24,72	795K	420
27/05/2025	-1,75%	-0,42	23,57	24,16	23,37	24,20	2M	2.190
26/05/2025	2,17%	0,51	23,99	23,87	23,53	24,03	152K	113
23/05/2025	-1,34%	-0,32	23,48	23,80	23,48	24,47	1M	391
22/05/2025	-2,38%	-0,58	23,80	24,15	23,60	24,59	2M	2.649
21/05/2025	-5,98%	-1,55	24,38	24,72	24,38	25,10	4M	2.603
20/05/2025	1,69%	0,43	25,93	25,94	25,33	26,31	3M	999
19/05/2025	8,51%	2,00	25,50	24,81	24,17	25,50	5M	2.738
16/05/2025	5,00%	1,12	23,50	23,12	21,89	23,88	10M	1.329
15/05/2025	-9,76%	-2,42	22,38	23,33	20,09	23,33	10M	2.396
14/05/2025	-1,55%	-0,39	24,80	25,47	24,79	26,10	6M	1.055
13/05/2025	-17,84%	-5,47	25,19	27,50	24,77	27,51	4M	1.449
12/05/2025	0,36%	0,11	30,66	31,12	30,63	31,19	656K	415
09/05/2025	-2,05%	-0,64	30,55	31,51	30,51	31,51	374K	2.204
08/05/2025	-2,47%	-0,79	31,19	31,97	31,19	31,97	331K	788
07/05/2025	-0,31%	-0,10	31,98	32,48	31,70	32,48	96K	782
06/05/2025	-2,11%	-0,69	32,08	33,11	32,08	33,11	216K	1.055
05/05/2025	0,83%	0,27	32,77	32,24	32,08	33,24	1M	246
02/05/2025	-1,84%	-0,61	32,50	33,00	31,78	33,00	5M	1.386
30/04/2025	1,13%	0,37	33,11	33,19	32,49	33,48	203K	70
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	-	-	43,75	44,02	42,24	44,42	2M	1.624

Date,Open,High,Low,Close,Volume
16-Oct-25,28.26,28.26,27.58,27.58,634442
15-Oct-25,28.27,28.28,27.74,27.98,1323833
14-Oct-25,27.88,28.30,27.84,28.02,2198830
13-Oct-25,27.62,27.95,27.62,27.94,1006486
10-Oct-25,28.52,28.55,27.67,27.75,5286669
09-Oct-25,28.54,28.76,28.11,28.19,3615827
08-Oct-25,27.94,28.59,27.87,28.25,5789520
07-Oct-25,27.64,27.86,27.35,27.76,2968071
06-Oct-25,27.82,27.82,27.15,27.15,724297
03-Oct-25,27.26,28.13,27.26,27.54,4394231
02-Oct-25,26.66,27.14,26.32,26.87,3313737
01-Oct-25,26.17,26.56,26.04,26.39,497217
30-Sep-25,26.07,26.53,25.97,26.17,236955
29-Sep-25,26.17,26.24,25.92,26.07,442700
26-Sep-25,26.44,26.75,26.07,26.25,728518
25-Sep-25,26.55,26.65,26.20,26.46,309092
24-Sep-25,26.74,26.94,26.42,26.76,1183964
23-Sep-25,26.17,26.70,25.93,26.34,1038040
22-Sep-25,25.18,26.14,24.89,25.94,1722059
19-Sep-25,25.57,25.91,25.49,25.70,663510
18-Sep-25,26.12,26.12,25.30,25.30,1065925
17-Sep-25,25.51,25.86,25.48,25.74,727599
16-Sep-25,26.40,26.40,25.69,25.80,1104506
15-Sep-25,26.86,26.93,26.05,26.40,1126875
12-Sep-25,27.20,27.66,26.79,26.96,1405431
11-Sep-25,27.07,27.66,26.72,27.32,1751878
10-Sep-25,26.84,26.98,26.35,26.79,1231140
09-Sep-25,25.80,27.24,25.36,26.96,9998272
08-Sep-25,24.70,24.94,24.43,24.75,620295
05-Sep-25,24.30,24.50,23.80,24.33,920269
04-Sep-25,24.01,24.27,23.80,24.04,576580
03-Sep-25,24.07,24.07,23.60,23.84,967845
02-Sep-25,24.17,24.35,24.04,24.11,3609192
01-Sep-25,24.06,24.19,23.30,24.00,577217
29-Aug-25,23.45,23.93,23.35,23.82,2373076
28-Aug-25,23.55,23.58,23.13,23.38,1540180
27-Aug-25,23.25,23.66,23.25,23.53,605088
26-Aug-25,23.49,24.01,22.88,23.35,3311895
25-Aug-25,23.82,23.92,23.40,23.51,902647
22-Aug-25,23.66,24.18,23.63,23.78,2178102
21-Aug-25,23.23,24.00,23.23,23.70,391020
20-Aug-25,23.90,23.90,23.10,23.36,7730731
19-Aug-25,24.25,24.26,23.40,23.83,2674479
18-Aug-25,24.20,24.52,23.83,24.01,26338454
15-Aug-25,23.31,23.96,22.72,23.76,5605770
14-Aug-25,20.52,21.45,20.52,21.45,733446
13-Aug-25,20.44,21.04,20.43,20.90,6747595
12-Aug-25,19.76,20.35,19.63,20.03,664962
11-Aug-25,19.77,20.09,19.58,19.58,173829
08-Aug-25,18.92,19.76,18.92,19.76,1198445
07-Aug-25,19.44,19.44,18.76,18.89,454330
06-Aug-25,19.72,19.75,19.22,19.63,870947
05-Aug-25,19.11,19.84,18.92,19.62,722833
04-Aug-25,18.94,19.03,18.68,18.93,373536
01-Aug-25,20.00,20.00,18.64,18.75,1563140
31-Jul-25,20.92,20.96,19.85,20.14,4292314
30-Jul-25,21.00,21.24,20.71,21.12,1008406
29-Jul-25,22.07,22.07,20.78,20.78,4093398
28-Jul-25,22.68,22.79,22.41,22.47,1931963
25-Jul-25,22.00,22.73,22.00,22.73,141192
24-Jul-25,22.50,22.86,22.01,22.01,602754
23-Jul-25,22.84,23.25,22.68,23.25,232658
22-Jul-25,22.56,22.92,22.48,22.61,146805
21-Jul-25,22.71,22.77,22.37,22.37,1534973
18-Jul-25,22.65,22.88,22.28,22.48,736388
17-Jul-25,23.17,23.40,22.65,22.65,4030456
16-Jul-25,23.28,23.59,23.13,23.16,857565
15-Jul-25,23.80,23.84,23.13,23.19,1901095
14-Jul-25,24.10,24.10,23.80,23.84,603020
11-Jul-25,23.75,24.05,23.75,23.93,121540
10-Jul-25,24.08,24.27,23.54,23.75,806223
09-Jul-25,23.76,23.80,23.38,23.63,1643372
08-Jul-25,23.52,24.06,23.52,23.87,734769
07-Jul-25,24.26,24.26,23.58,23.67,361208
04-Jul-25,23.90,24.12,23.90,24.01,33009
03-Jul-25,24.00,24.20,23.88,23.90,795347
02-Jul-25,25.03,25.09,23.73,23.73,946213
01-Jul-25,24.20,25.46,24.16,25.46,1730785
27-Jun-25,23.68,24.24,23.68,24.01,340506
26-Jun-25,24.14,24.14,23.65,23.65,296648
25-Jun-25,23.51,24.20,23.51,23.93,2356435
24-Jun-25,23.80,24.11,23.56,23.96,1552019
23-Jun-25,23.90,23.90,23.32,23.53,814248
20-Jun-25,24.30,24.30,23.80,23.94,384255
18-Jun-25,24.20,24.44,24.08,24.16,361984
17-Jun-25,24.03,24.47,23.85,24.47,1730956
16-Jun-25,24.79,24.80,24.02,24.03,1715641
13-Jun-25,24.86,25.28,24.64,24.67,1228692
12-Jun-25,24.50,25.34,24.40,25.00,890355
11-Jun-25,23.95,24.60,23.95,24.44,1815121
10-Jun-25,24.05,24.16,23.89,24.04,434116
09-Jun-25,24.35,24.47,23.87,23.87,473879
06-Jun-25,23.72,24.11,23.68,24.03,1374592
05-Jun-25,24.12,24.14,23.40,23.40,4045982
04-Jun-25,24.28,24.72,24.15,24.20,523800
03-Jun-25,24.52,24.77,24.16,24.16,944786
02-Jun-25,24.83,25.47,24.51,24.51,4067587
30-May-25,24.24,24.96,24.20,24.58,1404252
29-May-25,24.24,24.56,23.84,24.09,1050535
28-May-25,23.68,24.72,23.68,24.24,795067
27-May-25,24.16,24.20,23.37,23.57,1588595
26-May-25,23.87,24.03,23.53,23.99,151825
23-May-25,23.80,24.47,23.48,23.48,1080077
22-May-25,24.15,24.59,23.60,23.80,2144692
21-May-25,24.72,25.10,24.38,24.38,4038242
20-May-25,25.94,26.31,25.33,25.93,3082514
19-May-25,24.81,25.50,24.17,25.50,5197598
16-May-25,23.12,23.88,21.89,23.50,10156736
15-May-25,23.33,23.33,20.09,22.38,9690402
14-May-25,25.47,26.10,24.79,24.80,5808205
13-May-25,27.50,27.51,24.77,25.19,4027113
12-May-25,31.12,31.19,30.63,30.66,655630
09-May-25,31.51,31.51,30.51,30.55,374336
08-May-25,31.97,31.97,31.19,31.19,330797
07-May-25,32.48,32.48,31.70,31.98,95565
06-May-25,33.11,33.11,32.08,32.08,215732
05-May-25,32.24,33.24,32.08,32.77,1235858
02-May-25,33.00,33.00,31.78,32.50,5012603
30-Apr-25,33.19,33.48,32.49,33.11,203430
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

*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