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
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	-0,39%	-0,28	71,22	71,74	70,51	71,96	506K	61
02/10/2023	-3,01%	-2,22	71,50	72,86	71,31	72,92	875K	78
29/09/2023	1,17%	0,85	73,72	72,87	72,75	73,72	388K	49
28/09/2023	1,39%	1,00	72,87	71,87	71,44	72,87	592K	59
27/09/2023	-0,18%	-0,13	71,87	72,00	70,81	72,55	924K	95
26/09/2023	-1,14%	-0,83	72,00	72,00	71,00	72,00	567K	56
25/09/2023	-1,05%	-0,77	72,83	73,60	72,34	73,60	510K	57
22/09/2023	-0,53%	-0,39	73,60	73,24	73,24	74,58	436K	47
21/09/2023	-2,00%	-1,51	73,99	75,75	73,99	75,75	807K	83
20/09/2023	0,41%	0,31	75,50	75,97	74,25	76,23	1M	109
19/09/2023	0,27%	0,20	75,19	75,24	74,39	75,85	661K	65
18/09/2023	0,25%	0,19	74,99	74,79	74,34	75,25	561K	62
15/09/2023	0,23%	0,17	74,80	75,00	74,00	75,05	471K	52
14/09/2023	0,65%	0,48	74,63	74,51	74,50	75,20	547K	51
13/09/2023	-0,36%	-0,27	74,15	74,80	74,02	75,20	827K	87
12/09/2023	0,58%	0,43	74,42	74,25	73,90	74,43	749K	91
11/09/2023	2,28%	1,65	73,99	73,34	73,17	73,99	780K	64
08/09/2023	-0,43%	-0,31	72,34	70,26	70,26	73,53	678K	65
06/09/2023	-0,48%	-0,35	72,65	73,10	72,27	73,49	938K	76
05/09/2023	0,11%	0,08	73,00	72,90	72,35	73,37	475K	48
04/09/2023	-0,11%	-0,08	72,92	73,00	71,55	74,00	946K	108
01/09/2023	0,95%	0,69	73,00	72,32	72,15	73,60	794K	93
31/08/2023	-0,29%	-0,21	72,31	72,55	71,40	73,37	788K	98
30/08/2023	-1,97%	-1,46	72,52	73,50	72,52	73,92	616K	73
29/08/2023	0,68%	0,50	73,98	73,59	72,33	73,98	1M	148
28/08/2023	0,67%	0,49	73,48	72,98	72,81	73,59	446K	53
25/08/2023	-0,82%	-0,60	72,99	73,59	72,58	73,98	256K	30
24/08/2023	-0,54%	-0,40	73,59	73,98	72,64	73,99	1M	130
23/08/2023	1,76%	1,28	73,99	72,99	72,00	73,99	740K	80
22/08/2023	3,00%	2,12	72,71	70,65	70,65	72,96	751K	87
21/08/2023	-1,64%	-1,18	70,59	71,97	70,51	71,97	826K	93
18/08/2023	1,79%	1,26	71,77	70,29	69,50	71,80	1M	134
17/08/2023	-1,82%	-1,31	70,51	72,12	69,53	72,12	879K	112
16/08/2023	1,67%	1,18	71,82	71,25	70,34	72,03	627K	75
15/08/2023	2,13%	1,47	70,64	69,15	68,96	70,65	839K	104
14/08/2023	-1,17%	-0,82	69,17	70,48	68,10	71,35	1M	136
11/08/2023	-1,91%	-1,36	69,99	71,00	69,14	71,00	1M	171
10/08/2023	-0,90%	-0,65	71,35	72,00	70,80	72,51	1M	112
09/08/2023	-0,53%	-0,38	72,00	72,01	71,19	72,64	2M	208
08/08/2023	-2,08%	-1,54	72,38	73,65	72,38	73,65	854K	107
07/08/2023	-1,16%	-0,87	73,92	74,99	73,16	74,99	827K	77
04/08/2023	-0,61%	-0,46	74,79	74,80	74,28	75,25	772K	85
03/08/2023	1,07%	0,80	75,25	75,62	74,96	76,30	1M	107
02/08/2023	-0,60%	-0,45	74,45	75,15	74,20	75,25	911K	85
01/08/2023	0,00%	0,00	74,90	75,13	74,68	75,79	1M	94
31/07/2023	-0,13%	-0,10	74,90	74,83	74,63	75,00	3M	209
28/07/2023	0,31%	0,23	75,00	74,77	74,40	75,20	366K	46
27/07/2023	1,63%	1,20	74,77	73,58	73,58	75,35	531K	63
26/07/2023	-0,10%	-0,07	73,57	73,55	73,50	74,87	816K	94
25/07/2023	-0,32%	-0,24	73,64	74,01	73,50	74,90	1M	121
24/07/2023	-0,38%	-0,28	73,88	74,40	73,88	74,88	773K	79
21/07/2023	-0,62%	-0,46	74,16	74,25	74,16	74,98	691K	72
20/07/2023	0,04%	0,03	74,62	74,72	73,76	74,72	460K	53
19/07/2023	-0,78%	-0,59	74,59	74,81	73,70	74,81	438K	51
18/07/2023	0,23%	0,17	75,18	74,97	74,41	75,27	352K	39
17/07/2023	1,26%	0,93	75,01	74,11	74,11	75,24	352K	42
14/07/2023	-0,13%	-0,10	74,08	74,86	73,85	74,88	528K	67
13/07/2023	-0,16%	-0,12	74,18	75,00	73,62	76,00	1M	145
12/07/2023	-1,60%	-1,21	74,30	75,90	74,30	76,80	883K	106
11/07/2023	-1,37%	-1,05	75,51	75,97	75,30	76,24	667K	81
10/07/2023	-0,73%	-0,56	76,56	77,09	76,55	77,72	463K	53
07/07/2023	0,74%	0,57	77,12	76,72	76,72	78,12	519K	57
06/07/2023	0,21%	0,16	76,55	76,53	75,84	76,87	986K	97
05/07/2023	-2,01%	-1,57	76,39	78,00	76,36	78,83	2M	129
04/07/2023	4,09%	3,06	77,96	74,93	74,93	78,13	1M	126
03/07/2023	0,39%	0,29	74,90	74,61	74,61	77,60	1M	107
30/06/2023	0,82%	0,61	74,61	75,05	74,31	76,53	2M	182
29/06/2023	2,64%	1,90	74,00	72,43	72,43	74,00	485K	57
28/06/2023	-2,57%	-1,90	72,10	73,82	71,90	74,43	2M	168
27/06/2023	0,00%	0,00	74,00	73,04	71,06	74,50	1M	126
26/06/2023	-1,58%	-1,19	74,00	75,18	73,49	75,50	1M	100
23/06/2023	0,27%	0,20	75,19	74,55	74,31	75,19	776K	91
22/06/2023	-0,33%	-0,25	74,99	75,01	73,30	75,35	559K	64
21/06/2023	0,45%	0,34	75,24	75,40	73,73	75,65	2M	187
20/06/2023	1,22%	0,90	74,90	74,21	73,14	75,20	2M	192
19/06/2023	3,48%	2,49	74,00	71,79	71,73	74,19	1M	118
16/06/2023	-1,34%	-0,97	71,51	72,47	71,51	73,05	2M	117
15/06/2023	0,25%	0,18	72,48	73,40	71,47	73,56	1M	117
14/06/2023	4,03%	2,80	72,30	69,99	69,99	72,31	878K	90
13/06/2023	-5,75%	-4,24	69,50	73,32	69,50	74,14	2M	230
12/06/2023	6,18%	4,29	73,74	69,98	69,98	73,74	2M	173
09/06/2023	1,34%	0,92	69,45	69,36	68,70	69,90	949K	97
07/06/2023	-0,52%	-0,36	68,53	68,88	67,90	69,00	1M	136
06/06/2023	2,68%	1,80	68,89	67,50	67,50	68,95	671K	71
05/06/2023	-0,61%	-0,41	67,09	67,53	66,76	68,74	865K	102
02/06/2023	2,27%	1,50	67,50	66,97	66,97	68,17	493K	65
01/06/2023	-0,39%	-0,26	66,00	66,26	66,00	67,73	1M	106
31/05/2023	-0,67%	-0,45	66,26	66,56	65,72	66,60	621K	81
30/05/2023	-1,04%	-0,70	66,71	68,20	66,20	68,20	668K	90
29/05/2023	0,82%	0,55	67,41	66,88	66,66	68,53	958K	75
26/05/2023	0,80%	0,53	66,86	67,54	66,50	67,54	361K	48
25/05/2023	-0,27%	-0,18	66,33	66,61	66,33	67,89	1M	144
24/05/2023	-0,05%	-0,03	66,51	66,54	65,71	66,89	1M	129
23/05/2023	-4,53%	-3,16	66,54	69,43	66,54	70,38	1M	177
22/05/2023	-1,83%	-1,30	69,70	70,74	69,70	71,53	1M	143
19/05/2023	-	-	71,00	69,94	69,00	71,03	1M	133

Date,Open,High,Low,Close,Volume
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
02-Oct-23,72.86,72.92,71.31,71.50,875047
29-Sep-23,72.87,73.72,72.75,73.72,387879
28-Sep-23,71.87,72.87,71.44,72.87,591885
27-Sep-23,72.00,72.55,70.81,71.87,923588
26-Sep-23,72.00,72.00,71.00,72.00,566539
25-Sep-23,73.60,73.60,72.34,72.83,509989
22-Sep-23,73.24,74.58,73.24,73.60,435786
21-Sep-23,75.75,75.75,73.99,73.99,806767
20-Sep-23,75.97,76.23,74.25,75.50,1326765
19-Sep-23,75.24,75.85,74.39,75.19,660966
18-Sep-23,74.79,75.25,74.34,74.99,560518
15-Sep-23,75.00,75.05,74.00,74.80,470516
14-Sep-23,74.51,75.20,74.50,74.63,546789
13-Sep-23,74.80,75.20,74.02,74.15,826622
12-Sep-23,74.25,74.43,73.90,74.42,749357
11-Sep-23,73.34,73.99,73.17,73.99,779541
08-Sep-23,70.26,73.53,70.26,72.34,678234
06-Sep-23,73.10,73.49,72.27,72.65,937751
05-Sep-23,72.90,73.37,72.35,73.00,475270
04-Sep-23,73.00,74.00,71.55,72.92,945537
01-Sep-23,72.32,73.60,72.15,73.00,793800
31-Aug-23,72.55,73.37,71.40,72.31,788113
30-Aug-23,73.50,73.92,72.52,72.52,615615
29-Aug-23,73.59,73.98,72.33,73.98,1225102
28-Aug-23,72.98,73.59,72.81,73.48,445911
25-Aug-23,73.59,73.98,72.58,72.99,255680
24-Aug-23,73.98,73.99,72.64,73.59,1107768
23-Aug-23,72.99,73.99,72.00,73.99,740133
22-Aug-23,70.65,72.96,70.65,72.71,751421
21-Aug-23,71.97,71.97,70.51,70.59,825584
18-Aug-23,70.29,71.80,69.50,71.77,1260890
17-Aug-23,72.12,72.12,69.53,70.51,879307
16-Aug-23,71.25,72.03,70.34,71.82,626542
15-Aug-23,69.15,70.65,68.96,70.64,838682
14-Aug-23,70.48,71.35,68.10,69.17,1112638
11-Aug-23,71.00,71.00,69.14,69.99,1484728
10-Aug-23,72.00,72.51,70.80,71.35,1076116
09-Aug-23,72.01,72.64,71.19,72.00,1740253
08-Aug-23,73.65,73.65,72.38,72.38,854491
07-Aug-23,74.99,74.99,73.16,73.92,826844
04-Aug-23,74.80,75.25,74.28,74.79,771874
03-Aug-23,75.62,76.30,74.96,75.25,1032233
02-Aug-23,75.15,75.25,74.20,74.45,911205
01-Aug-23,75.13,75.79,74.68,74.90,1170628
31-Jul-23,74.83,75.00,74.63,74.90,3050815
28-Jul-23,74.77,75.20,74.40,75.00,365889
27-Jul-23,73.58,75.35,73.58,74.77,530612
26-Jul-23,73.55,74.87,73.50,73.57,815681
25-Jul-23,74.01,74.90,73.50,73.64,1225916
24-Jul-23,74.40,74.88,73.88,73.88,773175
21-Jul-23,74.25,74.98,74.16,74.16,691240
20-Jul-23,74.72,74.72,73.76,74.62,460235
19-Jul-23,74.81,74.81,73.70,74.59,437889
18-Jul-23,74.97,75.27,74.41,75.18,351602
17-Jul-23,74.11,75.24,74.11,75.01,351728
14-Jul-23,74.86,74.88,73.85,74.08,527868
13-Jul-23,75.00,76.00,73.62,74.18,1374441
12-Jul-23,75.90,76.80,74.30,74.30,883042
11-Jul-23,75.97,76.24,75.30,75.51,666607
10-Jul-23,77.09,77.72,76.55,76.56,463300
07-Jul-23,76.72,78.12,76.72,77.12,519011
06-Jul-23,76.53,76.87,75.84,76.55,985939
05-Jul-23,78.00,78.83,76.36,76.39,1701959
04-Jul-23,74.93,78.13,74.93,77.96,1213827
03-Jul-23,74.61,77.60,74.61,74.90,1052062
30-Jun-23,75.05,76.53,74.31,74.61,1643192
29-Jun-23,72.43,74.00,72.43,74.00,485423
28-Jun-23,73.82,74.43,71.90,72.10,2017521
27-Jun-23,73.04,74.50,71.06,74.00,1360074
26-Jun-23,75.18,75.50,73.49,74.00,1045658
23-Jun-23,74.55,75.19,74.31,75.19,776400
22-Jun-23,75.01,75.35,73.30,74.99,559021
21-Jun-23,75.40,75.65,73.73,75.24,1597944
20-Jun-23,74.21,75.20,73.14,74.90,1963534
19-Jun-23,71.79,74.19,71.73,74.00,1024614
16-Jun-23,72.47,73.05,71.51,71.51,1791970
15-Jun-23,73.40,73.56,71.47,72.48,1056055
14-Jun-23,69.99,72.31,69.99,72.30,877888
13-Jun-23,73.32,74.14,69.50,69.50,2176553
12-Jun-23,69.98,73.74,69.98,73.74,1670835
09-Jun-23,69.36,69.90,68.70,69.45,949142
07-Jun-23,68.88,69.00,67.90,68.53,1292598
06-Jun-23,67.50,68.95,67.50,68.89,671247
05-Jun-23,67.53,68.74,66.76,67.09,864632
02-Jun-23,66.97,68.17,66.97,67.50,493177
01-Jun-23,66.26,67.73,66.00,66.00,1032136
31-May-23,66.56,66.60,65.72,66.26,620957
30-May-23,68.20,68.20,66.20,66.71,668146
29-May-23,66.88,68.53,66.66,67.41,958106
26-May-23,67.54,67.54,66.50,66.86,361036
25-May-23,66.61,67.89,66.33,66.33,1072870
24-May-23,66.54,66.89,65.71,66.51,1001222
23-May-23,69.43,70.38,66.54,66.54,1480580
22-May-23,70.74,71.53,69.70,69.70,1180943
19-May-23,69.94,71.03,69.00,71.00,1130929

*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