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
26/07/2024	0,04%	0,02	50,15	49,76	49,72	50,15	140K	25
25/07/2024	-0,14%	-0,07	50,13	50,04	49,83	50,29	65K	12
24/07/2024	0,00%	0,00	50,20	50,20	49,77	50,20	145K	19
23/07/2024	-1,67%	-0,85	50,20	51,40	50,10	51,40	399K	46
22/07/2024	0,81%	0,41	51,05	50,28	50,28	51,18	473K	73
19/07/2024	1,04%	0,52	50,64	51,00	50,05	51,00	161K	29
18/07/2024	-2,26%	-1,16	50,12	51,19	50,11	51,19	162K	31
17/07/2024	0,35%	0,18	51,28	51,10	51,04	51,29	102K	19
16/07/2024	-0,78%	-0,40	51,10	50,85	50,77	51,38	168K	30
15/07/2024	2,26%	1,14	51,50	50,39	50,11	51,50	431K	59
12/07/2024	0,90%	0,45	50,36	50,01	49,91	50,63	181K	35
11/07/2024	-2,10%	-1,07	49,91	50,53	49,91	51,08	379K	68
10/07/2024	-0,62%	-0,32	50,98	51,25	50,08	51,26	335K	60
09/07/2024	1,91%	0,96	51,30	50,34	50,15	51,30	371K	54
08/07/2024	-2,16%	-1,11	50,34	51,74	50,32	51,95	332K	57
05/07/2024	-1,08%	-0,56	51,45	51,42	50,46	51,54	327K	60
04/07/2024	2,83%	1,43	52,01	50,60	50,45	52,01	318K	51
03/07/2024	4,50%	2,18	50,58	48,40	48,40	50,58	375K	61
02/07/2024	-0,47%	-0,23	48,40	48,63	48,30	49,07	302K	47
01/07/2024	2,25%	1,07	48,63	47,62	47,62	48,63	164K	29
28/06/2024	-1,94%	-0,94	47,56	48,50	47,56	49,13	602K	87
27/06/2024	1,68%	0,80	48,50	48,09	47,95	48,75	416K	74
26/06/2024	-1,10%	-0,53	47,70	48,30	47,70	48,48	545K	62
25/06/2024	0,00%	0,00	48,23	48,31	48,23	48,77	194K	29
24/06/2024	-1,45%	-0,71	48,23	48,44	48,23	49,02	545K	90
21/06/2024	2,90%	1,38	48,94	47,63	47,62	48,95	275K	47
20/06/2024	-0,92%	-0,44	47,56	48,20	47,56	48,29	207K	38
19/06/2024	-0,60%	-0,29	48,00	48,20	47,56	48,50	349K	48
18/06/2024	-1,05%	-0,51	48,29	48,67	48,09	48,82	223K	43
17/06/2024	0,64%	0,31	48,80	48,49	47,95	48,92	402K	65
14/06/2024	1,04%	0,50	48,49	47,37	47,32	48,95	178K	34
13/06/2024	2,87%	1,34	47,99	47,09	46,72	47,99	340K	64
12/06/2024	-3,81%	-1,85	46,65	48,82	46,65	48,82	433K	75
11/06/2024	4,08%	1,90	48,50	46,63	46,63	48,95	622K	91
10/06/2024	-4,19%	-2,04	46,60	48,65	46,60	49,00	1M	169
07/06/2024	0,91%	0,44	48,64	48,52	48,00	48,64	318K	36
06/06/2024	-0,43%	-0,21	48,20	49,05	48,20	49,05	315K	58
05/06/2024	0,64%	0,31	48,41	48,55	48,11	49,24	223K	41
04/06/2024	-0,33%	-0,16	48,10	48,80	48,00	48,80	318K	57
03/06/2024	-3,61%	-1,81	48,26	49,89	48,16	50,12	1M	194
31/05/2024	-0,16%	-0,08	50,07	50,15	49,90	50,41	165K	30
29/05/2024	0,30%	0,15	50,15	50,24	49,81	50,25	190K	33
28/05/2024	-1,46%	-0,74	50,00	50,76	50,00	51,20	855K	62
27/05/2024	-0,37%	-0,19	50,74	50,94	50,66	51,31	305K	49
24/05/2024	0,10%	0,05	50,93	52,29	50,58	52,29	311K	49
23/05/2024	1,50%	0,75	50,88	50,83	49,90	50,88	222K	34
22/05/2024	-0,73%	-0,37	50,13	50,43	49,84	50,51	582K	99
21/05/2024	-2,21%	-1,14	50,50	51,64	50,50	51,72	817K	102
20/05/2024	0,51%	0,26	51,64	51,38	50,81	51,64	446K	58
17/05/2024	0,04%	0,02	51,38	51,30	50,85	51,38	317K	46
16/05/2024	-1,29%	-0,67	51,36	52,11	51,00	52,16	730K	104
15/05/2024	0,04%	0,02	52,03	52,13	52,02	52,80	334K	49
14/05/2024	-0,27%	-0,14	52,01	52,02	52,01	52,45	172K	30
13/05/2024	-0,21%	-0,11	52,15	52,00	52,00	53,12	315K	53
10/05/2024	-1,40%	-0,74	52,26	53,01	52,02	53,44	963K	127
09/05/2024	-1,41%	-0,76	53,00	54,05	53,00	54,05	550K	66
08/05/2024	0,58%	0,31	53,76	53,92	53,40	54,00	624K	50
07/05/2024	-0,82%	-0,44	53,45	53,77	52,96	53,77	592K	84
06/05/2024	-1,44%	-0,79	53,89	54,69	53,61	54,69	384K	47
03/05/2024	3,60%	1,90	54,68	52,79	52,79	54,76	607K	82
02/05/2024	0,53%	0,28	52,78	52,56	52,55	53,00	322K	55
30/04/2024	-0,68%	-0,36	52,50	52,77	52,50	53,05	580K	66
29/04/2024	-1,31%	-0,70	52,86	53,56	52,71	53,56	391K	67
26/04/2024	1,06%	0,56	53,56	53,05	52,74	53,56	684K	98
25/04/2024	-1,49%	-0,80	53,00	53,64	53,00	53,73	959K	113
24/04/2024	-2,39%	-1,32	53,80	55,16	53,57	55,16	649K	96
23/04/2024	0,04%	0,02	55,12	56,19	55,00	56,19	387K	57
22/04/2024	-2,74%	-1,55	55,10	56,67	55,10	57,57	632K	86
19/04/2024	-5,24%	-3,13	56,65	54,37	54,37	58,86	815K	125
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	-	-	67,81	67,81	67,22	68,15	698K	76

Date,Open,High,Low,Close,Volume
26-Jul-24,49.76,50.15,49.72,50.15,139944
25-Jul-24,50.04,50.29,49.83,50.13,65067
24-Jul-24,50.20,50.20,49.77,50.20,144831
23-Jul-24,51.40,51.40,50.10,50.20,398901
22-Jul-24,50.28,51.18,50.28,51.05,473383
19-Jul-24,51.00,51.00,50.05,50.64,160999
18-Jul-24,51.19,51.19,50.11,50.12,161505
17-Jul-24,51.10,51.29,51.04,51.28,102468
16-Jul-24,50.85,51.38,50.77,51.10,168324
15-Jul-24,50.39,51.50,50.11,51.50,431182
12-Jul-24,50.01,50.63,49.91,50.36,180800
11-Jul-24,50.53,51.08,49.91,49.91,379395
10-Jul-24,51.25,51.26,50.08,50.98,335255
09-Jul-24,50.34,51.30,50.15,51.30,371141
08-Jul-24,51.74,51.95,50.32,50.34,332196
05-Jul-24,51.42,51.54,50.46,51.45,326565
04-Jul-24,50.60,52.01,50.45,52.01,318376
03-Jul-24,48.40,50.58,48.40,50.58,375213
02-Jul-24,48.63,49.07,48.30,48.40,302127
01-Jul-24,47.62,48.63,47.62,48.63,164007
28-Jun-24,48.50,49.13,47.56,47.56,601950
27-Jun-24,48.09,48.75,47.95,48.50,416168
26-Jun-24,48.30,48.48,47.70,47.70,545334
25-Jun-24,48.31,48.77,48.23,48.23,193820
24-Jun-24,48.44,49.02,48.23,48.23,544838
21-Jun-24,47.63,48.95,47.62,48.94,275087
20-Jun-24,48.20,48.29,47.56,47.56,206623
19-Jun-24,48.20,48.50,47.56,48.00,349383
18-Jun-24,48.67,48.82,48.09,48.29,222767
17-Jun-24,48.49,48.92,47.95,48.80,401975
14-Jun-24,47.37,48.95,47.32,48.49,178180
13-Jun-24,47.09,47.99,46.72,47.99,339636
12-Jun-24,48.82,48.82,46.65,46.65,433159
11-Jun-24,46.63,48.95,46.63,48.50,621856
10-Jun-24,48.65,49.00,46.60,46.60,1013113
07-Jun-24,48.52,48.64,48.00,48.64,318128
06-Jun-24,49.05,49.05,48.20,48.20,315004
05-Jun-24,48.55,49.24,48.11,48.41,222889
04-Jun-24,48.80,48.80,48.00,48.10,318229
03-Jun-24,49.89,50.12,48.16,48.26,1244469
31-May-24,50.15,50.41,49.90,50.07,165451
29-May-24,50.24,50.25,49.81,50.15,190237
28-May-24,50.76,51.20,50.00,50.00,855129
27-May-24,50.94,51.31,50.66,50.74,305087
24-May-24,52.29,52.29,50.58,50.93,310773
23-May-24,50.83,50.88,49.90,50.88,221722
22-May-24,50.43,50.51,49.84,50.13,582437
21-May-24,51.64,51.72,50.50,50.50,816995
20-May-24,51.38,51.64,50.81,51.64,446104
17-May-24,51.30,51.38,50.85,51.38,316533
16-May-24,52.11,52.16,51.00,51.36,729875
15-May-24,52.13,52.80,52.02,52.03,334372
14-May-24,52.02,52.45,52.01,52.01,172068
13-May-24,52.00,53.12,52.00,52.15,315030
10-May-24,53.01,53.44,52.02,52.26,963053
09-May-24,54.05,54.05,53.00,53.00,549754
08-May-24,53.92,54.00,53.40,53.76,623561
07-May-24,53.77,53.77,52.96,53.45,592476
06-May-24,54.69,54.69,53.61,53.89,383794
03-May-24,52.79,54.76,52.79,54.68,607243
02-May-24,52.56,53.00,52.55,52.78,321837
30-Apr-24,52.77,53.05,52.50,52.50,580318
29-Apr-24,53.56,53.56,52.71,52.86,391098
26-Apr-24,53.05,53.56,52.74,53.56,684191
25-Apr-24,53.64,53.73,53.00,53.00,959393
24-Apr-24,55.16,55.16,53.57,53.80,649252
23-Apr-24,56.19,56.19,55.00,55.12,386751
22-Apr-24,56.67,57.57,55.10,55.10,631536
19-Apr-24,54.37,58.86,54.37,56.65,815205
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

*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