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
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	-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	-	-	42,00	42,55	42,00	43,03	290K	52

Date,Open,High,Low,Close,Volume
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
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

*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