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
11/06/2021	-1,06%	-1,09	102,00	103,00	99,73	104,97	5M	324
10/06/2021	5,90%	5,74	103,09	97,45	97,35	104,29	10M	764
09/06/2021	-1,33%	-1,31	97,35	98,06	95,51	99,18	54M	858
08/06/2021	-1,83%	-1,84	98,66	100,66	98,25	100,66	33M	658
07/06/2021	1,77%	1,75	100,50	107,99	98,75	108,96	46M	1.498
04/06/2021	0,25%	0,25	98,75	99,69	95,34	100,81	8M	466
02/06/2021	7,07%	6,50	98,50	89,30	87,03	99,74	10M	627
01/06/2021	-1,06%	-0,99	92,00	93,01	90,30	94,53	9M	607
31/05/2021	10,44%	8,79	92,99	87,03	87,03	92,99	15M	916
28/05/2021	6,19%	4,91	84,20	79,99	79,99	84,48	23M	1.087
27/05/2021	2,35%	1,82	79,29	77,01	76,80	79,29	8M	298

26/05/2021	-0,63%	-0,49	77,47	78,00	76,07	78,00	3M	153
25/05/2021	-1,49%	-1,18	77,96	79,17	76,81	80,99	7M	469
24/05/2021	0,82%	0,64	79,14	78,88	75,68	79,22	4M	273
21/05/2021	-0,60%	-0,47	78,50	78,47	76,65	79,40	7M	379
20/05/2021	-0,03%	-0,02	78,97	78,99	78,21	79,97	2M	211
19/05/2021	2,35%	1,81	78,99	82,00	76,22	82,00	10M	613
18/05/2021	1,59%	1,21	77,18	75,99	75,37	77,21	6M	556
17/05/2021	3,01%	2,22	75,97	73,50	73,00	76,90	4M	248
14/05/2021	-0,86%	-0,64	73,75	75,70	72,32	76,99	2M	129
13/05/2021	1,38%	1,01	74,39	73,60	72,50	74,89	4M	282
12/05/2021	-0,10%	-0,07	73,38	73,02	71,00	73,82	2M	160
11/05/2021	-0,74%	-0,55	73,45	74,06	72,66	74,31	2M	129
10/05/2021	0,00%	0,00	74,00	74,00	73,61	74,72	1M	66
07/05/2021	1,54%	1,12	74,00	73,87	72,08	74,00	3M	199
06/05/2021	1,22%	0,88	72,88	72,86	71,56	74,05	2M	129
05/05/2021	1,44%	1,02	72,00	70,98	70,52	72,88	916K	68
04/05/2021	-0,03%	-0,02	70,98	70,09	69,94	71,00	1M	114
03/05/2021	-2,98%	-2,18	71,00	73,01	70,00	73,01	1M	131
30/04/2021	-0,44%	-0,32	73,18	74,20	71,49	74,20	3M	286
29/04/2021	-1,58%	-1,18	73,50	74,46	72,63	74,46	4M	235
28/04/2021	0,40%	0,30	74,68	73,61	73,25	75,00	3M	234
27/04/2021	1,13%	0,83	74,38	73,60	72,22	74,38	3M	245
26/04/2021	-0,45%	-0,33	73,55	73,88	73,05	74,29	1M	132
23/04/2021	0,79%	0,58	73,88	74,44	72,85	74,44	2M	206
22/04/2021	-1,05%	-0,78	73,30	75,21	72,80	75,21	1M	116
20/04/2021	1,48%	1,08	74,08	73,20	73,20	74,09	3M	175
19/04/2021	1,04%	0,75	73,00	72,25	72,00	73,00	2M	134
16/04/2021	1,05%	0,75	72,25	71,49	71,01	72,56	1M	115
15/04/2021	0,00%	0,00	71,50	70,59	69,50	71,64	763K	85
14/04/2021	0,70%	0,50	71,50	71,00	70,85	71,65	2M	111
13/04/2021	1,15%	0,81	71,00	70,11	70,00	71,00	3M	142
12/04/2021	0,27%	0,19	70,19	70,00	69,27	71,02	2M	143
09/04/2021	1,82%	1,25	70,00	68,75	67,25	70,00	3M	282
08/04/2021	4,25%	2,80	68,75	65,95	65,95	68,75	5M	215
07/04/2021	1,95%	1,26	65,95	64,68	64,68	67,20	5M	233
06/04/2021	-0,06%	-0,04	64,69	64,73	63,50	64,90	5M	107
05/04/2021	-0,25%	-0,16	64,73	64,88	62,51	65,52	1M	109
01/04/2021	1,76%	1,12	64,89	63,77	61,66	64,92	2M	104
31/03/2021	-1,12%	-0,72	63,77	64,03	62,10	64,92	2M	190
30/03/2021	-0,32%	-0,21	64,49	64,73	63,80	64,73	327K	30
29/03/2021	2,70%	1,70	64,70	63,02	63,01	64,88	1M	88
26/03/2021	-0,46%	-0,29	63,00	63,88	61,50	63,88	471K	41
25/03/2021	1,28%	0,80	63,29	62,49	62,44	63,99	696K	74
24/03/2021	1,36%	0,84	62,49	60,77	59,04	62,97	951K	95
23/03/2021	1,31%	0,80	61,65	60,78	60,00	62,00	2M	140
22/03/2021	3,14%	1,85	60,85	59,00	59,00	60,99	2M	162
19/03/2021	0,89%	0,52	59,00	58,47	57,42	59,00	846K	54
18/03/2021	0,27%	0,16	58,48	59,88	58,31	61,99	2M	68
17/03/2021	1,71%	0,98	58,32	57,33	57,00	58,32	1M	56
16/03/2021	1,49%	0,84	57,34	54,78	54,40	57,41	1M	84
15/03/2021	2,00%	1,11	56,50	55,35	55,35	57,70	2M	77
12/03/2021	0,73%	0,40	55,39	54,94	54,94	55,39	83K	5
11/03/2021	0,94%	0,51	54,99	54,48	53,02	54,99	157K	20
10/03/2021	0,22%	0,12	54,48	54,00	52,53	54,92	222K	37
09/03/2021	0,69%	0,37	54,36	54,52	53,81	55,09	141K	17
08/03/2021	-4,27%	-2,41	53,99	56,32	53,00	56,32	342K	49
05/03/2021	1,73%	0,96	56,40	54,53	51,00	56,49	1M	90
04/03/2021	0,43%	0,24	55,44	55,76	54,12	56,00	116K	20
03/03/2021	-2,59%	-1,47	55,20	56,66	52,51	56,66	493K	46
02/03/2021	0,87%	0,49	56,67	54,85	51,75	56,72	593K	68
01/03/2021	-3,77%	-2,20	56,18	57,90	54,00	58,35	2M	211
26/02/2021	3,64%	2,05	58,38	55,01	53,77	58,50	1M	91
25/02/2021	1,02%	0,57	56,33	55,69	54,40	56,40	527K	45
24/02/2021	1,11%	0,61	55,76	55,13	54,38	55,76	430K	20
23/02/2021	1,08%	0,59	55,15	54,56	54,45	55,16	176K	22
22/02/2021	-1,85%	-1,03	54,56	53,97	52,08	54,69	736K	93
19/02/2021	-1,59%	-0,90	55,59	56,03	55,00	56,07	194K	26
18/02/2021	0,55%	0,31	56,49	56,70	54,50	57,00	540K	54
17/02/2021	2,16%	1,19	56,18	54,76	52,68	56,18	805K	75
12/02/2021	2,63%	1,41	54,99	53,77	51,80	54,99	595K	69
11/02/2021	-0,35%	-0,19	53,58	54,27	53,03	54,27	172K	18
10/02/2021	-3,12%	-1,73	53,77	55,87	52,00	55,87	524K	71
09/02/2021	-0,25%	-0,14	55,50	54,61	54,47	55,89	132K	17
08/02/2021	0,27%	0,15	55,64	54,59	54,05	55,94	5M	62
05/02/2021	0,18%	0,10	55,49	55,90	54,26	55,95	105K	17
04/02/2021	-0,20%	-0,11	55,39	55,50	53,51	56,00	757K	67
03/02/2021	3,76%	2,01	55,50	54,48	54,48	55,50	2M	168
02/02/2021	-0,94%	-0,51	53,49	54,01	53,49	54,75	1M	81
01/02/2021	2,31%	1,22	54,00	53,01	52,70	54,00	372K	39
29/01/2021	0,17%	0,09	52,78	52,69	51,80	52,85	168K	29
28/01/2021	5,34%	2,67	52,69	50,94	50,05	52,69	526K	71
27/01/2021	-7,32%	-3,95	50,02	53,20	50,01	53,92	340K	56
26/01/2021	0,90%	0,48	53,97	53,29	52,74	54,01	552K	65
22/01/2021	0,07%	0,04	53,49	52,31	50,78	53,50	168K	27
21/01/2021	-1,16%	-0,63	53,45	54,24	51,87	54,99	1M	42
20/01/2021	2,42%	1,28	54,08	52,18	49,80	54,08	2M	108
19/01/2021	-1,11%	-0,59	52,80	52,94	51,12	53,00	438K	66
18/01/2021	-2,77%	-1,52	53,39	54,84	52,67	54,84	632K	71
15/01/2021	0,31%	0,17	54,91	54,72	53,55	55,32	926K	87
14/01/2021	1,39%	0,75	54,74	53,98	53,98	55,50	869K	60
13/01/2021	1,39%	0,74	53,99	53,24	52,01	53,99	556K	79
12/01/2021	-0,47%	-0,25	53,25	53,51	52,26	53,98	609K	62
11/01/2021	0,96%	0,51	53,50	52,49	52,49	53,99	629K	59
08/01/2021	-0,02%	-0,01	52,99	52,99	51,50	53,00	549K	63
07/01/2021	4,45%	2,26	53,00	50,51	50,51	53,26	2M	138
06/01/2021	1,48%	0,74	50,74	50,13	49,70	50,95	940K	87
05/01/2021	1,01%	0,50	50,00	50,00	49,05	50,49	625K	70
04/01/2021	1,23%	0,60	49,50	49,00	48,20	50,24	2M	171
30/12/2020	4,15%	1,95	48,90	47,00	46,00	49,00	2M	111
29/12/2020	-0,11%	-0,05	46,95	47,00	46,22	47,08	741K	46
28/12/2020	0,53%	0,25	47,00	47,00	43,40	47,00	298K	50
23/12/2020	1,74%	0,80	46,75	45,49	45,49	46,83	924K	69
22/12/2020	3,30%	1,47	45,95	44,50	44,50	46,00	822K	63
21/12/2020	-2,24%	-1,02	44,48	45,33	43,21	45,33	516K	72
18/12/2020	0,78%	0,35	45,50	45,50	44,50	45,50	563K	32
17/12/2020	0,44%	0,20	45,15	45,00	44,36	45,15	804K	58
16/12/2020	0,78%	0,35	44,95	44,75	44,32	45,03	530K	44
15/12/2020	1,02%	0,45	44,60	44,18	43,90	44,73	360K	55
14/12/2020	-0,23%	-0,10	44,15	44,49	43,00	44,49	385K	67
11/12/2020	2,08%	0,90	44,25	43,37	42,62	44,56	791K	82
10/12/2020	0,81%	0,35	43,35	43,00	41,82	43,49	1M	148
09/12/2020	2,99%	1,25	43,00	42,00	41,80	43,00	1M	160
08/12/2020	0,00%	0,00	41,75	41,79	41,00	42,29	3M	150
07/12/2020	-0,05%	-0,02	41,75	41,11	41,03	41,79	191K	32
04/12/2020	-0,55%	-0,23	41,77	42,13	40,02	42,13	632K	78
03/12/2020	1,20%	0,50	42,00	41,50	41,46	42,00	2M	162
02/12/2020	1,37%	0,56	41,50	40,36	39,79	41,64	1M	99
01/12/2020	5,03%	1,96	40,94	39,01	39,01	41,00	2M	212
30/11/2020	1,83%	0,70	38,98	38,53	38,51	39,20	2M	122
27/11/2020	-0,05%	-0,02	38,28	38,50	37,75	38,50	176K	27
26/11/2020	0,00%	0,00	38,30	38,30	35,25	38,39	643K	65
25/11/2020	0,82%	0,31	38,30	37,99	37,56	38,30	236K	26
24/11/2020	-	-	37,99	37,89	37,70	38,00	171K	26

Date,Open,High,Low,Close,Volume
11-Jun-21,103.00,104.97,99.73,102.00,5020806
10-Jun-21,97.45,104.29,97.35,103.09,10448729
09-Jun-21,98.06,99.18,95.51,97.35,53672096
08-Jun-21,100.66,100.66,98.25,98.66,32660660
07-Jun-21,107.99,108.96,98.75,100.50,45851093
04-Jun-21,99.69,100.81,95.34,98.75,7651736
02-Jun-21,89.30,99.74,87.03,98.50,10443572
01-Jun-21,93.01,94.53,90.30,92.00,9300780
31-May-21,87.03,92.99,87.03,92.99,14941428
28-May-21,79.99,84.48,79.99,84.20,22910611
27-May-21,77.01,79.29,76.80,79.29,7610270
26-May-21,78.00,78.00,76.07,77.47,2795436
25-May-21,79.17,80.99,76.81,77.96,6858324
24-May-21,78.88,79.22,75.68,79.14,3687138
21-May-21,78.47,79.40,76.65,78.50,7028864
20-May-21,78.99,79.97,78.21,78.97,2429022
19-May-21,82.00,82.00,76.22,78.99,9876150
18-May-21,75.99,77.21,75.37,77.18,6170520
17-May-21,73.50,76.90,73.00,75.97,4013550
14-May-21,75.70,76.99,72.32,73.75,1893623
13-May-21,73.60,74.89,72.50,74.39,4374530
12-May-21,73.02,73.82,71.00,73.38,1794715
11-May-21,74.06,74.31,72.66,73.45,1531957
10-May-21,74.00,74.72,73.61,74.00,1007875
07-May-21,73.87,74.00,72.08,74.00,2620555
06-May-21,72.86,74.05,71.56,72.88,1890333
05-May-21,70.98,72.88,70.52,72.00,916353
04-May-21,70.09,71.00,69.94,70.98,1282438
03-May-21,73.01,73.01,70.00,71.00,1313581
30-Apr-21,74.20,74.20,71.49,73.18,2982353
29-Apr-21,74.46,74.46,72.63,73.50,4073206
28-Apr-21,73.61,75.00,73.25,74.68,3403066
27-Apr-21,73.60,74.38,72.22,74.38,3462235
26-Apr-21,73.88,74.29,73.05,73.55,1213943
23-Apr-21,74.44,74.44,72.85,73.88,2346818
22-Apr-21,75.21,75.21,72.80,73.30,1267123
20-Apr-21,73.20,74.09,73.20,74.08,3160533
19-Apr-21,72.25,73.00,72.00,73.00,1849019
16-Apr-21,71.49,72.56,71.01,72.25,1430677
15-Apr-21,70.59,71.64,69.50,71.50,763409
14-Apr-21,71.00,71.65,70.85,71.50,1703025
13-Apr-21,70.11,71.00,70.00,71.00,2574314
12-Apr-21,70.00,71.02,69.27,70.19,1629764
09-Apr-21,68.75,70.00,67.25,70.00,3406414
08-Apr-21,65.95,68.75,65.95,68.75,4850658
07-Apr-21,64.68,67.20,64.68,65.95,5290016
06-Apr-21,64.73,64.90,63.50,64.69,4751881
05-Apr-21,64.88,65.52,62.51,64.73,1159159
01-Apr-21,63.77,64.92,61.66,64.89,2445829
31-Mar-21,64.03,64.92,62.10,63.77,2152509
30-Mar-21,64.73,64.73,63.80,64.49,327433
29-Mar-21,63.02,64.88,63.01,64.70,1314464
26-Mar-21,63.88,63.88,61.50,63.00,470556
25-Mar-21,62.49,63.99,62.44,63.29,695842
24-Mar-21,60.77,62.97,59.04,62.49,950619
23-Mar-21,60.78,62.00,60.00,61.65,2254631
22-Mar-21,59.00,60.99,59.00,60.85,2113808
19-Mar-21,58.47,59.00,57.42,59.00,846157
18-Mar-21,59.88,61.99,58.31,58.48,1850563
17-Mar-21,57.33,58.32,57.00,58.32,1003509
16-Mar-21,54.78,57.41,54.40,57.34,1338096
15-Mar-21,55.35,57.70,55.35,56.50,1883529
12-Mar-21,54.94,55.39,54.94,55.39,82568
11-Mar-21,54.48,54.99,53.02,54.99,157151
10-Mar-21,54.00,54.92,52.53,54.48,221583
09-Mar-21,54.52,55.09,53.81,54.36,141252
08-Mar-21,56.32,56.32,53.00,53.99,342265
05-Mar-21,54.53,56.49,51.00,56.40,1095594
04-Mar-21,55.76,56.00,54.12,55.44,116059
03-Mar-21,56.66,56.66,52.51,55.20,493165
02-Mar-21,54.85,56.72,51.75,56.67,593295
01-Mar-21,57.90,58.35,54.00,56.18,1747334
26-Feb-21,55.01,58.50,53.77,58.38,1077519
25-Feb-21,55.69,56.40,54.40,56.33,526719
24-Feb-21,55.13,55.76,54.38,55.76,429953
23-Feb-21,54.56,55.16,54.45,55.15,175527
22-Feb-21,53.97,54.69,52.08,54.56,735595
19-Feb-21,56.03,56.07,55.00,55.59,193613
18-Feb-21,56.70,57.00,54.50,56.49,540109
17-Feb-21,54.76,56.18,52.68,56.18,804723
12-Feb-21,53.77,54.99,51.80,54.99,594555
11-Feb-21,54.27,54.27,53.03,53.58,171529
10-Feb-21,55.87,55.87,52.00,53.77,523620
09-Feb-21,54.61,55.89,54.47,55.50,132078
08-Feb-21,54.59,55.94,54.05,55.64,4684629
05-Feb-21,55.90,55.95,54.26,55.49,105335
04-Feb-21,55.50,56.00,53.51,55.39,757352
03-Feb-21,54.48,55.50,54.48,55.50,1926209
02-Feb-21,54.01,54.75,53.49,53.49,1155652
01-Feb-21,53.01,54.00,52.70,54.00,372368
29-Jan-21,52.69,52.85,51.80,52.78,168009
28-Jan-21,50.94,52.69,50.05,52.69,525596
27-Jan-21,53.20,53.92,50.01,50.02,339922
26-Jan-21,53.29,54.01,52.74,53.97,552265
22-Jan-21,52.31,53.50,50.78,53.49,167619
21-Jan-21,54.24,54.99,51.87,53.45,1007435
20-Jan-21,52.18,54.08,49.80,54.08,1743518
19-Jan-21,52.94,53.00,51.12,52.80,437649
18-Jan-21,54.84,54.84,52.67,53.39,632010
15-Jan-21,54.72,55.32,53.55,54.91,925976
14-Jan-21,53.98,55.50,53.98,54.74,869408
13-Jan-21,53.24,53.99,52.01,53.99,555923
12-Jan-21,53.51,53.98,52.26,53.25,609420
11-Jan-21,52.49,53.99,52.49,53.50,628765
08-Jan-21,52.99,53.00,51.50,52.99,548987
07-Jan-21,50.51,53.26,50.51,53.00,1847115
06-Jan-21,50.13,50.95,49.70,50.74,939747
05-Jan-21,50.00,50.49,49.05,50.00,624870
04-Jan-21,49.00,50.24,48.20,49.50,1608571
30-Dec-20,47.00,49.00,46.00,48.90,1729312
29-Dec-20,47.00,47.08,46.22,46.95,740562
28-Dec-20,47.00,47.00,43.40,47.00,297867
23-Dec-20,45.49,46.83,45.49,46.75,924127
22-Dec-20,44.50,46.00,44.50,45.95,821631
21-Dec-20,45.33,45.33,43.21,44.48,516404
18-Dec-20,45.50,45.50,44.50,45.50,562635
17-Dec-20,45.00,45.15,44.36,45.15,804047
16-Dec-20,44.75,45.03,44.32,44.95,530014
15-Dec-20,44.18,44.73,43.90,44.60,360373
14-Dec-20,44.49,44.49,43.00,44.15,385408
11-Dec-20,43.37,44.56,42.62,44.25,790623
10-Dec-20,43.00,43.49,41.82,43.35,1190270
09-Dec-20,42.00,43.00,41.80,43.00,1302948
08-Dec-20,41.79,42.29,41.00,41.75,3333931
07-Dec-20,41.11,41.79,41.03,41.75,191401
04-Dec-20,42.13,42.13,40.02,41.77,632463
03-Dec-20,41.50,42.00,41.46,42.00,2214323
02-Dec-20,40.36,41.64,39.79,41.50,1079027
01-Dec-20,39.01,41.00,39.01,40.94,1947558
30-Nov-20,38.53,39.20,38.51,38.98,2051327
27-Nov-20,38.50,38.50,37.75,38.28,176298
26-Nov-20,38.30,38.39,35.25,38.30,643307
25-Nov-20,37.99,38.30,37.56,38.30,235822
24-Nov-20,37.89,38.00,37.70,37.99,170657

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UNIP3

cotações, gráficos e mais...