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
31/10/2025	-0,66%	-0,40	59,90	61,21	59,90	61,49	237K	35
30/10/2025	-0,64%	-0,39	60,30	60,69	60,25	60,95	212K	30
29/10/2025	-0,93%	-0,57	60,69	60,94	60,24	61,65	384K	40
28/10/2025	-0,11%	-0,07	61,26	61,16	60,61	61,53	536K	61
27/10/2025	0,43%	0,26	61,33	61,07	60,70	61,44	61K	8
24/10/2025	0,11%	0,07	61,07	61,00	60,27	61,09	584K	52
23/10/2025	1,03%	0,62	61,00	59,85	59,77	61,00	646K	78

22/10/2025	0,13%	0,08	60,38	59,80	59,10	60,38	551K	61
21/10/2025	-1,23%	-0,75	60,30	61,60	60,03	61,60	671K	75
20/10/2025	-1,53%	-0,95	61,05	61,55	60,25	61,75	469K	59
17/10/2025	1,47%	0,90	62,00	61,35	60,99	62,04	407K	54
16/10/2025	-2,66%	-1,67	61,10	63,99	61,03	63,99	471K	67
15/10/2025	0,84%	0,52	62,77	62,80	62,01	63,30	632K	78
14/10/2025	1,02%	0,63	62,25	61,06	61,06	62,63	590K	77
13/10/2025	-3,72%	-2,38	61,62	63,57	61,15	63,57	431K	68
10/10/2025	-0,03%	-0,02	64,00	63,78	62,50	64,70	718K	78
09/10/2025	-0,74%	-0,48	64,02	64,37	63,63	65,75	565K	74
08/10/2025	0,94%	0,60	64,50	63,89	63,89	65,79	2M	161
07/10/2025	-0,45%	-0,29	63,90	62,99	62,50	63,99	476K	59
06/10/2025	3,72%	2,30	64,19	61,89	61,45	64,19	506K	73
03/10/2025	0,31%	0,19	61,89	62,24	61,21	62,34	450K	71
02/10/2025	1,23%	0,75	61,70	61,27	61,08	62,20	389K	46
01/10/2025	1,25%	0,75	60,95	61,07	60,55	61,57	457K	63
30/09/2025	-2,90%	-1,80	60,20	62,00	60,02	62,31	422K	56
29/09/2025	-1,21%	-0,76	62,00	62,75	62,00	63,18	256K	20
26/09/2025	1,23%	0,76	62,76	61,69	61,59	62,76	317K	42
25/09/2025	-3,12%	-2,00	62,00	64,05	61,62	64,05	419K	46
24/09/2025	1,23%	0,78	64,00	63,21	62,65	64,08	580K	67
23/09/2025	-0,13%	-0,08	63,22	63,45	62,77	63,76	387K	42
22/09/2025	0,24%	0,15	63,30	63,00	62,00	63,60	562K	74
19/09/2025	0,05%	0,03	63,15	62,85	62,71	63,73	1M	123
18/09/2025	0,56%	0,35	63,12	62,73	62,64	63,29	271K	33
17/09/2025	1,80%	1,11	62,77	61,66	61,54	63,10	389K	55
16/09/2025	-1,03%	-0,64	61,66	62,62	61,66	63,30	442K	57
15/09/2025	-0,86%	-0,54	62,30	63,00	61,42	63,37	715K	102
12/09/2025	2,80%	1,71	62,84	61,60	61,02	63,35	903K	102
11/09/2025	1,82%	1,09	61,13	59,31	59,31	61,63	755K	96
10/09/2025	-0,25%	-0,15	60,04	60,18	58,78	60,42	318K	42
09/09/2025	4,66%	2,68	60,19	57,86	57,86	60,19	587K	74
08/09/2025	-3,99%	-2,39	57,51	59,00	57,35	59,56	421K	59
05/09/2025	-0,17%	-0,10	59,90	60,00	59,05	60,28	286K	34
04/09/2025	1,69%	1,00	60,00	59,12	58,45	60,00	717K	80
03/09/2025	2,70%	1,55	59,00	57,42	57,42	59,00	1M	146
02/09/2025	2,59%	1,45	57,45	56,46	56,46	57,45	669K	88
01/09/2025	-1,08%	-0,61	56,00	56,01	56,00	58,00	662K	93
29/08/2025	1,67%	0,93	56,61	56,00	55,98	57,12	624K	72
28/08/2025	1,40%	0,77	55,68	55,41	54,71	55,78	627K	81
27/08/2025	1,22%	0,66	54,91	54,62	54,05	54,93	2M	260
26/08/2025	-0,64%	-0,35	54,25	54,55	53,01	54,71	315K	47
25/08/2025	1,11%	0,60	54,60	54,91	54,24	54,91	475K	73
22/08/2025	1,07%	0,57	54,00	53,65	53,55	54,40	341K	57
21/08/2025	0,85%	0,45	53,43	52,89	52,66	53,43	233K	32
20/08/2025	0,09%	0,05	52,98	52,28	52,26	52,98	383K	60
19/08/2025	-0,45%	-0,24	52,93	53,20	52,32	53,20	358K	51
18/08/2025	4,85%	2,46	53,17	50,71	50,71	53,17	611K	107
15/08/2025	-3,43%	-1,80	50,71	52,57	50,61	52,57	288K	48
14/08/2025	2,80%	1,43	52,51	51,45	51,01	52,65	563K	79
13/08/2025	-12,41%	-7,24	51,08	53,51	50,80	54,00	2M	244
12/08/2025	2,59%	1,47	58,32	57,51	57,51	59,29	2M	193
11/08/2025	5,32%	2,87	56,85	54,80	54,02	56,86	3M	337
08/08/2025	11,00%	5,35	53,98	51,50	51,50	55,47	1M	169
07/08/2025	-2,15%	-1,07	48,63	49,70	48,63	49,85	358K	47
06/08/2025	1,93%	0,94	49,70	48,90	48,75	49,70	186K	28
05/08/2025	0,14%	0,07	48,76	49,70	48,38	49,70	205K	26
04/08/2025	-1,04%	-0,51	48,69	49,07	48,69	50,20	177K	29
01/08/2025	-1,60%	-0,80	49,20	49,83	49,20	49,86	124K	19
31/07/2025	2,59%	1,26	50,00	48,49	48,49	50,00	109K	14
30/07/2025	-0,12%	-0,06	48,74	48,81	48,48	49,13	166K	28
29/07/2025	0,00%	0,00	48,80	48,86	48,80	49,19	201K	29
28/07/2025	-0,37%	-0,18	48,80	48,90	48,80	49,17	220K	21
25/07/2025	-0,12%	-0,06	48,98	49,55	48,98	49,55	118K	16
24/07/2025	-0,65%	-0,32	49,04	49,00	49,00	49,33	93K	15
23/07/2025	-0,26%	-0,13	49,36	49,49	49,35	49,56	59K	9
22/07/2025	0,69%	0,34	49,49	49,76	49,48	50,45	195K	29
21/07/2025	-1,86%	-0,93	49,15	50,00	49,15	50,47	213K	32
18/07/2025	-3,99%	-2,08	50,08	52,49	50,08	52,49	354K	55
17/07/2025	-0,10%	-0,05	52,16	51,75	51,09	52,40	248K	46
16/07/2025	-0,02%	-0,01	52,21	52,21	50,91	52,22	320K	52
15/07/2025	0,35%	0,18	52,22	52,04	51,88	52,42	224K	29
14/07/2025	1,03%	0,53	52,04	51,84	51,84	52,49	104K	19
11/07/2025	-3,01%	-1,60	51,51	53,40	51,51	53,40	135K	22
10/07/2025	0,15%	0,08	53,11	52,39	52,39	54,00	37K	6
09/07/2025	-0,99%	-0,53	53,03	53,29	53,03	53,59	128K	6
08/07/2025	2,06%	1,08	53,56	52,75	52,11	53,56	264K	42
07/07/2025	-3,08%	-1,67	52,48	53,93	52,48	54,15	128K	21
04/07/2025	2,25%	1,19	54,15	52,96	52,96	54,60	216K	37
03/07/2025	0,95%	0,50	52,96	52,46	52,00	52,96	157K	27
02/07/2025	0,40%	0,21	52,46	52,61	51,84	52,61	188K	21
01/07/2025	-0,50%	-0,26	52,25	52,05	51,40	52,30	228K	25
27/06/2025	-0,66%	-0,35	52,51	52,86	52,51	52,95	74K	11
26/06/2025	0,69%	0,36	52,86	52,37	52,26	53,33	158K	16
25/06/2025	-1,02%	-0,54	52,50	52,21	52,05	52,99	147K	25
24/06/2025	-1,23%	-0,66	53,04	53,19	52,70	53,40	144K	24
23/06/2025	2,60%	1,36	53,70	52,00	51,11	53,70	136K	26
20/06/2025	-1,19%	-0,63	52,34	52,01	52,01	52,81	94K	17
18/06/2025	1,59%	0,83	52,97	52,05	51,53	52,98	199K	30
17/06/2025	-2,52%	-1,35	52,14	52,64	52,00	53,06	194K	34
16/06/2025	0,38%	0,20	53,49	53,39	52,83	53,69	138K	24
13/06/2025	0,38%	0,20	53,29	52,82	52,55	53,29	122K	20
12/06/2025	-0,45%	-0,24	53,09	53,01	52,56	54,18	283K	45
11/06/2025	-2,15%	-1,17	53,33	53,46	53,33	54,20	172K	25
10/06/2025	0,06%	0,03	54,50	54,20	53,46	54,50	151K	24
09/06/2025	1,00%	0,54	54,47	53,41	52,54	54,47	202K	31
06/06/2025	0,71%	0,38	53,93	53,44	53,38	54,60	156K	20
05/06/2025	-1,42%	-0,77	53,55	54,00	53,55	54,00	43K	7
04/06/2025	2,03%	1,08	54,32	53,29	53,29	54,60	291K	39
03/06/2025	-2,31%	-1,26	53,24	53,85	53,24	54,10	252K	38
02/06/2025	-1,78%	-0,99	54,50	54,99	53,22	54,99	306K	46
30/05/2025	0,76%	0,42	55,49	54,22	53,55	55,49	146K	27
29/05/2025	-0,16%	-0,09	55,07	55,13	53,80	55,13	228K	21
28/05/2025	-0,45%	-0,25	55,16	55,10	54,45	55,16	121K	20
27/05/2025	0,67%	0,37	55,41	55,12	53,89	55,59	563K	69
26/05/2025	2,29%	1,23	55,04	54,59	54,28	55,04	137K	24
23/05/2025	-0,68%	-0,37	53,81	53,55	53,55	54,71	467K	71
22/05/2025	0,04%	0,02	54,18	54,00	53,51	54,65	449K	53
21/05/2025	-1,56%	-0,86	54,16	54,98	53,95	55,26	322K	45
20/05/2025	3,44%	1,83	55,02	50,91	50,91	55,02	955K	132
19/05/2025	3,93%	2,01	53,19	51,18	51,15	53,24	500K	79
16/05/2025	-0,81%	-0,42	51,18	51,75	51,18	52,00	284K	42
15/05/2025	1,18%	0,60	51,60	51,97	50,90	52,10	442K	73
13/05/2025	0,04%	0,02	51,00	51,65	50,98	51,99	273K	35
12/05/2025	2,99%	1,48	50,98	52,01	49,35	52,01	365K	54
09/05/2025	-1,00%	-0,50	49,50	50,00	48,70	50,04	216K	41
08/05/2025	0,81%	0,40	50,00	50,00	50,00	51,00	182K	35
07/05/2025	0,67%	0,33	49,60	49,62	49,30	49,97	74K	15
06/05/2025	-2,82%	-1,43	49,27	50,07	49,10	50,08	292K	42
05/05/2025	-0,98%	-0,50	50,70	50,66	49,71	50,70	456K	43
02/05/2025	2,26%	1,13	51,20	49,53	49,26	51,20	271K	50
30/04/2025	-0,02%	-0,01	50,07	49,92	49,82	50,08	110K	18
29/04/2025	0,16%	0,08	50,08	49,90	49,90	50,48	45K	9
28/04/2025	-0,08%	-0,04	50,00	50,57	49,68	51,00	181K	27
25/04/2025	0,68%	0,34	50,04	49,69	49,34	50,25	219K	30
24/04/2025	-0,70%	-0,35	49,70	49,60	49,60	50,58	221K	32
23/04/2025	-	-	50,05	49,49	49,15	50,37	233K	33

Date,Open,High,Low,Close,Volume
31-Oct-25,61.21,61.49,59.90,59.90,236573
30-Oct-25,60.69,60.95,60.25,60.30,212051
29-Oct-25,60.94,61.65,60.24,60.69,384078
28-Oct-25,61.16,61.53,60.61,61.26,536367
27-Oct-25,61.07,61.44,60.70,61.33,61183
24-Oct-25,61.00,61.09,60.27,61.07,584467
23-Oct-25,59.85,61.00,59.77,61.00,646321
22-Oct-25,59.80,60.38,59.10,60.38,550687
21-Oct-25,61.60,61.60,60.03,60.30,671459
20-Oct-25,61.55,61.75,60.25,61.05,469423
17-Oct-25,61.35,62.04,60.99,62.00,406606
16-Oct-25,63.99,63.99,61.03,61.10,471360
15-Oct-25,62.80,63.30,62.01,62.77,631918
14-Oct-25,61.06,62.63,61.06,62.25,589566
13-Oct-25,63.57,63.57,61.15,61.62,431073
10-Oct-25,63.78,64.70,62.50,64.00,718347
09-Oct-25,64.37,65.75,63.63,64.02,565438
08-Oct-25,63.89,65.79,63.89,64.50,2140278
07-Oct-25,62.99,63.99,62.50,63.90,475695
06-Oct-25,61.89,64.19,61.45,64.19,505747
03-Oct-25,62.24,62.34,61.21,61.89,450449
02-Oct-25,61.27,62.20,61.08,61.70,388707
01-Oct-25,61.07,61.57,60.55,60.95,457477
30-Sep-25,62.00,62.31,60.02,60.20,422438
29-Sep-25,62.75,63.18,62.00,62.00,255696
26-Sep-25,61.69,62.76,61.59,62.76,317067
25-Sep-25,64.05,64.05,61.62,62.00,418885
24-Sep-25,63.21,64.08,62.65,64.00,579960
23-Sep-25,63.45,63.76,62.77,63.22,386501
22-Sep-25,63.00,63.60,62.00,63.30,561590
19-Sep-25,62.85,63.73,62.71,63.15,1203025
18-Sep-25,62.73,63.29,62.64,63.12,270717
17-Sep-25,61.66,63.10,61.54,62.77,388961
16-Sep-25,62.62,63.30,61.66,61.66,441746
15-Sep-25,63.00,63.37,61.42,62.30,715424
12-Sep-25,61.60,63.35,61.02,62.84,903099
11-Sep-25,59.31,61.63,59.31,61.13,755240
10-Sep-25,60.18,60.42,58.78,60.04,318391
09-Sep-25,57.86,60.19,57.86,60.19,586561
08-Sep-25,59.00,59.56,57.35,57.51,420724
05-Sep-25,60.00,60.28,59.05,59.90,286256
04-Sep-25,59.12,60.00,58.45,60.00,716608
03-Sep-25,57.42,59.00,57.42,59.00,1215327
02-Sep-25,56.46,57.45,56.46,57.45,668750
01-Sep-25,56.01,58.00,56.00,56.00,661516
29-Aug-25,56.00,57.12,55.98,56.61,623726
28-Aug-25,55.41,55.78,54.71,55.68,626750
27-Aug-25,54.62,54.93,54.05,54.91,2207284
26-Aug-25,54.55,54.71,53.01,54.25,315056
25-Aug-25,54.91,54.91,54.24,54.60,475139
22-Aug-25,53.65,54.40,53.55,54.00,340856
21-Aug-25,52.89,53.43,52.66,53.43,233285
20-Aug-25,52.28,52.98,52.26,52.98,382924
19-Aug-25,53.20,53.20,52.32,52.93,357502
18-Aug-25,50.71,53.17,50.71,53.17,610636
15-Aug-25,52.57,52.57,50.61,50.71,287700
14-Aug-25,51.45,52.65,51.01,52.51,563328
13-Aug-25,53.51,54.00,50.80,51.08,2096552
12-Aug-25,57.51,59.29,57.51,58.32,1686866
11-Aug-25,54.80,56.86,54.02,56.85,2952213
08-Aug-25,51.50,55.47,51.50,53.98,1411763
07-Aug-25,49.70,49.85,48.63,48.63,358255
06-Aug-25,48.90,49.70,48.75,49.70,186450
05-Aug-25,49.70,49.70,48.38,48.76,205001
04-Aug-25,49.07,50.20,48.69,48.69,176765
01-Aug-25,49.83,49.86,49.20,49.20,123605
31-Jul-25,48.49,50.00,48.49,50.00,108917
30-Jul-25,48.81,49.13,48.48,48.74,165873
29-Jul-25,48.86,49.19,48.80,48.80,200933
28-Jul-25,48.90,49.17,48.80,48.80,220036
25-Jul-25,49.55,49.55,48.98,48.98,117884
24-Jul-25,49.00,49.33,49.00,49.04,93455
23-Jul-25,49.49,49.56,49.35,49.36,59334
22-Jul-25,49.76,50.45,49.48,49.49,194700
21-Jul-25,50.00,50.47,49.15,49.15,212960
18-Jul-25,52.49,52.49,50.08,50.08,354289
17-Jul-25,51.75,52.40,51.09,52.16,247807
16-Jul-25,52.21,52.22,50.91,52.21,319670
15-Jul-25,52.04,52.42,51.88,52.22,223962
14-Jul-25,51.84,52.49,51.84,52.04,103999
11-Jul-25,53.40,53.40,51.51,51.51,135406
10-Jul-25,52.39,54.00,52.39,53.11,37114
09-Jul-25,53.29,53.59,53.03,53.03,128174
08-Jul-25,52.75,53.56,52.11,53.56,263920
07-Jul-25,53.93,54.15,52.48,52.48,127757
04-Jul-25,52.96,54.60,52.96,54.15,215520
03-Jul-25,52.46,52.96,52.00,52.96,157446
02-Jul-25,52.61,52.61,51.84,52.46,187543
01-Jul-25,52.05,52.30,51.40,52.25,227897
27-Jun-25,52.86,52.95,52.51,52.51,73951
26-Jun-25,52.37,53.33,52.26,52.86,157805
25-Jun-25,52.21,52.99,52.05,52.50,146806
24-Jun-25,53.19,53.40,52.70,53.04,143511
23-Jun-25,52.00,53.70,51.11,53.70,135565
20-Jun-25,52.01,52.81,52.01,52.34,94033
18-Jun-25,52.05,52.98,51.53,52.97,198879
17-Jun-25,52.64,53.06,52.00,52.14,194216
16-Jun-25,53.39,53.69,52.83,53.49,138212
13-Jun-25,52.82,53.29,52.55,53.29,121969
12-Jun-25,53.01,54.18,52.56,53.09,282609
11-Jun-25,53.46,54.20,53.33,53.33,172010
10-Jun-25,54.20,54.50,53.46,54.50,150984
09-Jun-25,53.41,54.47,52.54,54.47,202340
06-Jun-25,53.44,54.60,53.38,53.93,155623
05-Jun-25,54.00,54.00,53.55,53.55,43014
04-Jun-25,53.29,54.60,53.29,54.32,291013
03-Jun-25,53.85,54.10,53.24,53.24,251671
02-Jun-25,54.99,54.99,53.22,54.50,305656
30-May-25,54.22,55.49,53.55,55.49,145786
29-May-25,55.13,55.13,53.80,55.07,228023
28-May-25,55.10,55.16,54.45,55.16,120778
27-May-25,55.12,55.59,53.89,55.41,562999
26-May-25,54.59,55.04,54.28,55.04,136975
23-May-25,53.55,54.71,53.55,53.81,467003
22-May-25,54.00,54.65,53.51,54.18,449441
21-May-25,54.98,55.26,53.95,54.16,321827
20-May-25,50.91,55.02,50.91,55.02,955088
19-May-25,51.18,53.24,51.15,53.19,499831
16-May-25,51.75,52.00,51.18,51.18,284330
15-May-25,51.97,52.10,50.90,51.60,441527
13-May-25,51.65,51.99,50.98,51.00,272547
12-May-25,52.01,52.01,49.35,50.98,365158
09-May-25,50.00,50.04,48.70,49.50,216164
08-May-25,50.00,51.00,50.00,50.00,182208
07-May-25,49.62,49.97,49.30,49.60,74377
06-May-25,50.07,50.08,49.10,49.27,292416
05-May-25,50.66,50.70,49.71,50.70,456172
02-May-25,49.53,51.20,49.26,51.20,271443
30-Apr-25,49.92,50.08,49.82,50.07,109871
29-Apr-25,49.90,50.48,49.90,50.08,45096
28-Apr-25,50.57,51.00,49.68,50.00,180908
25-Apr-25,49.69,50.25,49.34,50.04,219107
24-Apr-25,49.60,50.58,49.60,49.70,220572
23-Apr-25,49.49,50.37,49.15,50.05,233407

*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