Cotação atual, histórico e gráfico do papel: UNIP3

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 UNIP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,22%	-0,13	59,78	60,01	59,41	60,02	556K	55
17/04/2024	-0,28%	-0,17	59,91	60,00	59,60	60,43	402K	51
16/04/2024	0,30%	0,18	60,08	59,99	59,88	60,50	306K	43
15/04/2024	-0,18%	-0,11	59,90	60,26	59,90	60,26	840K	96
12/04/2024	-3,04%	-1,88	60,01	61,52	60,01	61,52	795K	113
11/04/2024	2,48%	1,50	61,89	60,48	60,03	61,89	489K	71
10/04/2024	-0,92%	-0,56	60,39	60,00	60,00	61,00	1M	125
09/04/2024	-0,08%	-0,05	60,95	60,99	60,90	61,28	250K	39
08/04/2024	-1,60%	-0,99	61,00	61,72	60,99	61,72	1M	142
05/04/2024	0,39%	0,24	61,99	61,75	60,62	62,00	652K	70
04/04/2024	0,41%	0,25	61,75	61,50	61,30	61,97	413K	60

03/04/2024	0,33%	0,20	61,50	61,20	61,09	62,00	527K	57
02/04/2024	-1,13%	-0,70	61,30	61,10	61,10	61,98	350K	56
01/04/2024	-0,82%	-0,51	62,00	62,60	62,00	62,79	847K	90
28/03/2024	-0,27%	-0,17	62,51	62,52	62,20	62,55	255K	35
27/03/2024	0,06%	0,04	62,68	62,47	62,36	62,74	275K	39
26/03/2024	0,08%	0,05	62,64	62,58	62,31	62,92	244K	37
25/03/2024	-0,65%	-0,41	62,59	63,34	62,59	63,38	441K	51
22/03/2024	-0,27%	-0,17	63,00	63,70	62,71	63,89	278K	42
21/03/2024	-1,11%	-0,71	63,17	63,88	63,17	64,37	517K	61
20/03/2024	-1,72%	-1,12	63,88	63,65	62,33	63,88	485K	58
19/03/2024	2,56%	1,62	65,00	64,59	63,98	65,00	761K	84
18/03/2024	1,93%	1,20	63,38	63,50	63,38	66,02	478K	55
15/03/2024	1,32%	0,81	62,18	61,20	61,20	62,50	664K	86
14/03/2024	-0,18%	-0,11	61,37	61,66	61,00	61,66	557K	81
13/03/2024	-0,23%	-0,14	61,48	61,62	61,48	61,96	413K	57
12/03/2024	-0,55%	-0,34	61,62	61,97	61,62	62,34	769K	90
11/03/2024	-0,08%	-0,05	61,96	62,02	61,96	62,50	760K	78
08/03/2024	0,00%	0,00	62,01	62,45	62,01	63,21	658K	79
07/03/2024	-1,18%	-0,74	62,01	62,75	62,01	62,75	555K	76
06/03/2024	0,50%	0,31	62,75	62,79	62,70	62,96	176K	25
05/03/2024	0,06%	0,04	62,44	62,41	62,34	62,80	194K	25
04/03/2024	-0,95%	-0,60	62,40	63,01	62,40	63,32	596K	82
01/03/2024	0,33%	0,21	63,00	63,21	62,92	63,35	215K	29
29/02/2024	-0,51%	-0,32	62,79	63,55	62,70	63,55	509K	72
28/02/2024	-1,39%	-0,89	63,11	64,00	62,95	64,17	323K	45
27/02/2024	1,75%	1,10	64,00	63,75	63,10	64,00	421K	59
26/02/2024	-0,76%	-0,48	62,90	63,38	62,90	63,83	278K	42
23/02/2024	0,02%	0,01	63,38	63,70	62,95	63,75	348K	48
22/02/2024	-0,42%	-0,27	63,37	63,65	63,37	63,95	388K	52
21/02/2024	0,55%	0,35	63,64	63,79	63,29	64,14	409K	56
20/02/2024	0,22%	0,14	63,29	63,62	63,02	63,81	558K	63
19/02/2024	-1,71%	-1,10	63,15	64,26	62,38	64,26	369K	46
16/02/2024	0,74%	0,47	64,25	63,84	63,50	64,92	199K	27
15/02/2024	0,77%	0,49	63,78	63,30	63,21	64,42	306K	42
14/02/2024	-0,30%	-0,19	63,29	63,40	63,00	63,88	449K	68
09/02/2024	-0,20%	-0,13	63,48	64,05	63,11	64,05	527K	64
08/02/2024	-0,76%	-0,49	63,61	64,10	63,57	64,17	326K	43
07/02/2024	1,04%	0,66	64,10	63,74	63,66	64,71	321K	41
06/02/2024	0,19%	0,12	63,44	63,89	63,44	64,78	1M	103
05/02/2024	-2,88%	-1,88	63,32	66,66	63,32	66,66	891K	96
02/02/2024	-1,08%	-0,71	65,20	65,91	65,20	66,08	878K	99
01/02/2024	-1,63%	-1,09	65,91	67,00	65,80	67,00	734K	89
31/01/2024	-1,69%	-1,15	67,00	67,47	67,00	67,99	621K	77
30/01/2024	1,75%	1,17	68,15	66,77	66,74	68,15	473K	48
29/01/2024	-0,13%	-0,09	66,98	67,00	66,60	67,00	207K	27
26/01/2024	-0,71%	-0,48	67,07	67,40	66,94	67,40	980K	104
25/01/2024	0,10%	0,07	67,55	67,50	67,31	68,05	155K	19
24/01/2024	0,99%	0,66	67,48	66,93	66,92	67,71	336K	33
23/01/2024	-0,28%	-0,19	66,82	66,82	66,82	67,10	455K	56
22/01/2024	-0,37%	-0,25	67,01	67,30	66,50	67,30	616K	66
19/01/2024	-0,04%	-0,03	67,26	67,26	66,31	67,26	768K	93
18/01/2024	-0,38%	-0,26	67,29	67,02	66,59	67,55	736K	81
17/01/2024	-0,38%	-0,26	67,55	67,77	67,01	68,17	654K	76
16/01/2024	-0,62%	-0,42	67,81	67,81	67,22	68,15	698K	76
15/01/2024	-0,25%	-0,17	68,23	69,73	67,85	69,73	1M	125
12/01/2024	-0,47%	-0,32	68,40	68,77	68,00	69,45	16M	68
11/01/2024	0,60%	0,41	68,72	68,05	67,81	68,72	218K	29
10/01/2024	-0,93%	-0,64	68,31	68,99	67,95	68,99	403K	48
09/01/2024	-1,05%	-0,73	68,95	69,50	68,44	69,50	317K	40
08/01/2024	0,65%	0,45	69,68	69,15	68,87	69,98	534K	62
05/01/2024	-0,29%	-0,20	69,23	69,76	69,20	69,79	167K	24
04/01/2024	-0,70%	-0,49	69,43	70,37	69,15	70,37	222K	31
03/01/2024	0,34%	0,24	69,92	69,65	68,64	69,92	229K	31
02/01/2024	-1,01%	-0,71	69,68	69,98	69,57	70,34	615K	74
28/12/2023	0,49%	0,34	70,39	70,04	69,85	70,47	385K	42
27/12/2023	-0,38%	-0,27	70,05	70,19	69,73	70,19	168K	23
26/12/2023	-0,11%	-0,08	70,32	70,39	70,14	70,84	318K	35
22/12/2023	0,95%	0,66	70,40	69,75	69,70	70,40	266K	30
21/12/2023	0,03%	0,02	69,74	69,72	69,72	70,30	392K	47
20/12/2023	-1,25%	-0,88	69,72	70,50	69,69	70,50	742K	74
19/12/2023	-3,55%	-2,60	70,60	71,20	70,02	71,48	811K	92
18/12/2023	1,39%	1,00	73,20	72,20	71,80	73,98	2M	164
15/12/2023	3,66%	2,55	72,20	70,00	70,00	72,20	754K	79
14/12/2023	2,85%	1,93	69,65	69,00	69,00	70,60	2M	184
13/12/2023	0,18%	0,12	67,72	67,57	67,16	68,36	561K	54
12/12/2023	0,57%	0,38	67,60	67,23	67,02	67,65	256K	30
11/12/2023	-0,72%	-0,49	67,22	67,70	67,14	67,99	533K	48
08/12/2023	1,35%	0,90	67,71	66,80	66,51	67,71	477K	56
07/12/2023	0,24%	0,16	66,81	66,67	66,65	67,77	241K	32
06/12/2023	-1,19%	-0,80	66,65	67,45	66,65	68,18	1M	127
05/12/2023	0,28%	0,19	67,45	67,26	66,85	67,52	449K	54
04/12/2023	-0,78%	-0,53	67,26	67,99	67,25	68,00	257K	28
01/12/2023	0,36%	0,24	67,79	67,89	67,21	68,20	793K	60
30/11/2023	-0,89%	-0,61	67,55	68,16	67,55	68,20	354K	39
29/11/2023	0,32%	0,22	68,16	68,49	68,00	68,78	280K	34
28/11/2023	1,09%	0,73	67,94	68,07	67,92	68,58	798K	72
27/11/2023	-0,87%	-0,59	67,21	67,80	67,21	68,10	806K	73
24/11/2023	-0,91%	-0,62	67,80	68,42	67,73	69,00	348K	45
23/11/2023	1,27%	0,86	68,42	67,27	67,27	68,42	143K	15
22/11/2023	-0,50%	-0,34	67,56	68,06	67,56	68,90	641K	70
21/11/2023	-0,90%	-0,62	67,90	68,45	67,43	68,76	689K	79
20/11/2023	0,53%	0,36	68,52	68,30	68,00	68,88	487K	63
17/11/2023	0,00%	0,00	68,16	68,19	67,41	68,35	775K	94
16/11/2023	-0,20%	-0,14	68,16	68,00	67,50	68,30	903K	117
14/11/2023	2,43%	1,62	68,30	67,10	67,10	68,58	872K	106
13/11/2023	-0,18%	-0,12	66,68	66,81	66,65	67,65	402K	49
10/11/2023	0,30%	0,20	66,80	66,50	65,50	67,00	2M	147
09/11/2023	-4,37%	-3,04	66,60	69,37	66,60	69,69	1M	128
08/11/2023	0,17%	0,12	69,64	70,60	68,50	70,60	616K	66
07/11/2023	1,02%	0,70	69,52	68,81	68,00	69,52	878K	80
06/11/2023	-0,25%	-0,17	68,82	68,99	68,17	69,70	671K	71
03/11/2023	2,34%	1,58	68,99	67,80	67,76	68,99	437K	43
01/11/2023	0,97%	0,65	67,41	66,46	65,00	67,41	2M	162
31/10/2023	-0,18%	-0,12	66,76	66,93	66,00	67,20	1M	147
30/10/2023	-0,18%	-0,12	66,88	67,11	66,27	67,78	435K	54
27/10/2023	-0,45%	-0,30	67,00	67,89	66,01	68,68	647K	53
26/10/2023	0,18%	0,12	67,30	66,85	66,43	67,99	469K	63
25/10/2023	0,43%	0,29	67,18	66,89	66,22	67,18	587K	60
24/10/2023	-0,16%	-0,11	66,89	67,00	66,71	68,00	1M	111
23/10/2023	1,12%	0,74	67,00	67,11	65,55	67,14	918K	79
20/10/2023	-0,18%	-0,12	66,26	66,49	65,45	66,49	771K	100
19/10/2023	-1,15%	-0,77	66,38	66,92	66,38	67,39	776K	83
18/10/2023	-3,14%	-2,18	67,15	69,00	66,50	69,00	917K	111
17/10/2023	-1,27%	-0,89	69,33	71,30	69,15	71,30	369K	48
16/10/2023	-0,23%	-0,16	70,22	70,38	69,76	70,89	490K	54
13/10/2023	-1,33%	-0,95	70,38	71,34	70,00	71,34	548K	64
11/10/2023	-0,50%	-0,36	71,33	71,90	70,75	72,72	1M	99
10/10/2023	0,48%	0,34	71,69	71,57	70,90	71,89	693K	70
09/10/2023	-0,01%	-0,01	71,35	70,51	69,78	71,35	524K	42
06/10/2023	0,31%	0,22	71,36	70,00	69,36	71,36	620K	78
05/10/2023	-0,46%	-0,33	71,14	71,02	70,01	71,79	643K	67
04/10/2023	0,35%	0,25	71,47	71,54	70,81	71,64	456K	56
03/10/2023	-	-	71,22	71,74	70,51	71,96	506K	61

Date,Open,High,Low,Close,Volume
18-Apr-24,60.01,60.02,59.41,59.78,556040
17-Apr-24,60.00,60.43,59.60,59.91,401937
16-Apr-24,59.99,60.50,59.88,60.08,306195
15-Apr-24,60.26,60.26,59.90,59.90,839534
12-Apr-24,61.52,61.52,60.01,60.01,795290
11-Apr-24,60.48,61.89,60.03,61.89,489219
10-Apr-24,60.00,61.00,60.00,60.39,1187757
09-Apr-24,60.99,61.28,60.90,60.95,250393
08-Apr-24,61.72,61.72,60.99,61.00,1264145
05-Apr-24,61.75,62.00,60.62,61.99,651505
04-Apr-24,61.50,61.97,61.30,61.75,412933
03-Apr-24,61.20,62.00,61.09,61.50,527219
02-Apr-24,61.10,61.98,61.10,61.30,350232
01-Apr-24,62.60,62.79,62.00,62.00,847291
28-Mar-24,62.52,62.55,62.20,62.51,255477
27-Mar-24,62.47,62.74,62.36,62.68,275167
26-Mar-24,62.58,62.92,62.31,62.64,244059
25-Mar-24,63.34,63.38,62.59,62.59,441019
22-Mar-24,63.70,63.89,62.71,63.00,278419
21-Mar-24,63.88,64.37,63.17,63.17,517134
20-Mar-24,63.65,63.88,62.33,63.88,484696
19-Mar-24,64.59,65.00,63.98,65.00,761263
18-Mar-24,63.50,66.02,63.38,63.38,478478
15-Mar-24,61.20,62.50,61.20,62.18,663710
14-Mar-24,61.66,61.66,61.00,61.37,557418
13-Mar-24,61.62,61.96,61.48,61.48,412737
12-Mar-24,61.97,62.34,61.62,61.62,768597
11-Mar-24,62.02,62.50,61.96,61.96,759952
08-Mar-24,62.45,63.21,62.01,62.01,657543
07-Mar-24,62.75,62.75,62.01,62.01,554692
06-Mar-24,62.79,62.96,62.70,62.75,175916
05-Mar-24,62.41,62.80,62.34,62.44,193963
04-Mar-24,63.01,63.32,62.40,62.40,596207
01-Mar-24,63.21,63.35,62.92,63.00,214698
29-Feb-24,63.55,63.55,62.70,62.79,509487
28-Feb-24,64.00,64.17,62.95,63.11,323239
27-Feb-24,63.75,64.00,63.10,64.00,420915
26-Feb-24,63.38,63.83,62.90,62.90,278391
23-Feb-24,63.70,63.75,62.95,63.38,347657
22-Feb-24,63.65,63.95,63.37,63.37,388219
21-Feb-24,63.79,64.14,63.29,63.64,408653
20-Feb-24,63.62,63.81,63.02,63.29,558214
19-Feb-24,64.26,64.26,62.38,63.15,368878
16-Feb-24,63.84,64.92,63.50,64.25,199457
15-Feb-24,63.30,64.42,63.21,63.78,306084
14-Feb-24,63.40,63.88,63.00,63.29,449170
09-Feb-24,64.05,64.05,63.11,63.48,526797
08-Feb-24,64.10,64.17,63.57,63.61,325810
07-Feb-24,63.74,64.71,63.66,64.10,320525
06-Feb-24,63.89,64.78,63.44,63.44,1250469
05-Feb-24,66.66,66.66,63.32,63.32,891323
02-Feb-24,65.91,66.08,65.20,65.20,878137
01-Feb-24,67.00,67.00,65.80,65.91,734463
31-Jan-24,67.47,67.99,67.00,67.00,620982
30-Jan-24,66.77,68.15,66.74,68.15,472684
29-Jan-24,67.00,67.00,66.60,66.98,207089
26-Jan-24,67.40,67.40,66.94,67.07,980181
25-Jan-24,67.50,68.05,67.31,67.55,155295
24-Jan-24,66.93,67.71,66.92,67.48,336251
23-Jan-24,66.82,67.10,66.82,66.82,455268
22-Jan-24,67.30,67.30,66.50,67.01,615953
19-Jan-24,67.26,67.26,66.31,67.26,767744
18-Jan-24,67.02,67.55,66.59,67.29,736231
17-Jan-24,67.77,68.17,67.01,67.55,654418
16-Jan-24,67.81,68.15,67.22,67.81,697964
15-Jan-24,69.73,69.73,67.85,68.23,1002303
12-Jan-24,68.77,69.45,68.00,68.40,15562301
11-Jan-24,68.05,68.72,67.81,68.72,218480
10-Jan-24,68.99,68.99,67.95,68.31,402684
09-Jan-24,69.50,69.50,68.44,68.95,317056
08-Jan-24,69.15,69.98,68.87,69.68,534296
05-Jan-24,69.76,69.79,69.20,69.23,166888
04-Jan-24,70.37,70.37,69.15,69.43,222337
03-Jan-24,69.65,69.92,68.64,69.92,229444
02-Jan-24,69.98,70.34,69.57,69.68,614681
28-Dec-23,70.04,70.47,69.85,70.39,385465
27-Dec-23,70.19,70.19,69.73,70.05,167963
26-Dec-23,70.39,70.84,70.14,70.32,317561
22-Dec-23,69.75,70.40,69.70,70.40,265580
21-Dec-23,69.72,70.30,69.72,69.74,392459
20-Dec-23,70.50,70.50,69.69,69.72,742133
19-Dec-23,71.20,71.48,70.02,70.60,811311
18-Dec-23,72.20,73.98,71.80,73.20,2130027
15-Dec-23,70.00,72.20,70.00,72.20,754411
14-Dec-23,69.00,70.60,69.00,69.65,2441909
13-Dec-23,67.57,68.36,67.16,67.72,561352
12-Dec-23,67.23,67.65,67.02,67.60,255998
11-Dec-23,67.70,67.99,67.14,67.22,533286
08-Dec-23,66.80,67.71,66.51,67.71,476599
07-Dec-23,66.67,67.77,66.65,66.81,241464
06-Dec-23,67.45,68.18,66.65,66.65,1219209
05-Dec-23,67.26,67.52,66.85,67.45,449418
04-Dec-23,67.99,68.00,67.25,67.26,256580
01-Dec-23,67.89,68.20,67.21,67.79,792759
30-Nov-23,68.16,68.20,67.55,67.55,353574
29-Nov-23,68.49,68.78,68.00,68.16,280294
28-Nov-23,68.07,68.58,67.92,67.94,797891
27-Nov-23,67.80,68.10,67.21,67.21,805794
24-Nov-23,68.42,69.00,67.73,67.80,347849
23-Nov-23,67.27,68.42,67.27,68.42,142906
22-Nov-23,68.06,68.90,67.56,67.56,641492
21-Nov-23,68.45,68.76,67.43,67.90,688505
20-Nov-23,68.30,68.88,68.00,68.52,487175
17-Nov-23,68.19,68.35,67.41,68.16,774658
16-Nov-23,68.00,68.30,67.50,68.16,902870
14-Nov-23,67.10,68.58,67.10,68.30,872359
13-Nov-23,66.81,67.65,66.65,66.68,402374
10-Nov-23,66.50,67.00,65.50,66.80,1644961
09-Nov-23,69.37,69.69,66.60,66.60,1416624
08-Nov-23,70.60,70.60,68.50,69.64,616067
07-Nov-23,68.81,69.52,68.00,69.52,877745
06-Nov-23,68.99,69.70,68.17,68.82,670844
03-Nov-23,67.80,68.99,67.76,68.99,436889
01-Nov-23,66.46,67.41,65.00,67.41,1912018
31-Oct-23,66.93,67.20,66.00,66.76,1304958
30-Oct-23,67.11,67.78,66.27,66.88,434965
27-Oct-23,67.89,68.68,66.01,67.00,646526
26-Oct-23,66.85,67.99,66.43,67.30,469381
25-Oct-23,66.89,67.18,66.22,67.18,586734
24-Oct-23,67.00,68.00,66.71,66.89,1309628
23-Oct-23,67.11,67.14,65.55,67.00,917524
20-Oct-23,66.49,66.49,65.45,66.26,771372
19-Oct-23,66.92,67.39,66.38,66.38,776456
18-Oct-23,69.00,69.00,66.50,67.15,917103
17-Oct-23,71.30,71.30,69.15,69.33,369435
16-Oct-23,70.38,70.89,69.76,70.22,490205
13-Oct-23,71.34,71.34,70.00,70.38,548245
11-Oct-23,71.90,72.72,70.75,71.33,1027706
10-Oct-23,71.57,71.89,70.90,71.69,693072
09-Oct-23,70.51,71.35,69.78,71.35,523790
06-Oct-23,70.00,71.36,69.36,71.36,620106
05-Oct-23,71.02,71.79,70.01,71.14,643376
04-Oct-23,71.54,71.64,70.81,71.47,456071
03-Oct-23,71.74,71.96,70.51,71.22,505874

*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: UNIP3