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
30/06/2022	-1,91%	-1,64	84,36	85,17	83,29	85,17	3M	259
29/06/2022	0,06%	0,05	86,00	86,15	85,50	86,69	1M	114
28/06/2022	1,72%	1,45	85,95	85,86	84,98	86,20	1M	128
27/06/2022	2,74%	2,25	84,50	83,30	82,84	84,96	1M	111
24/06/2022	1,18%	0,96	82,25	81,48	80,85	83,00	12M	251
23/06/2022	0,66%	0,53	81,29	81,74	79,88	81,74	2M	186
22/06/2022	-1,93%	-1,59	80,76	82,14	80,52	82,29	3M	162
21/06/2022	-0,77%	-0,64	82,35	83,23	81,90	84,01	2M	165
20/06/2022	-2,04%	-1,73	82,99	84,58	81,52	85,10	2M	220
17/06/2022	-0,29%	-0,25	84,72	83,21	81,73	84,72	2M	208
15/06/2022	2,63%	2,18	84,97	83,21	83,21	84,98	3M	222

14/06/2022	-3,24%	-2,77	82,79	85,94	82,48	86,17	3M	322
13/06/2022	-1,64%	-1,43	85,56	86,37	82,76	86,54	3M	241
10/06/2022	0,35%	0,30	86,99	86,67	84,69	87,80	13M	665
09/06/2022	-0,56%	-0,49	86,69	87,14	85,96	87,54	2M	192
08/06/2022	-0,58%	-0,51	87,18	88,15	86,57	88,17	2M	157
07/06/2022	-1,47%	-1,31	87,69	88,48	86,86	88,72	2M	218
06/06/2022	-0,56%	-0,50	89,00	90,54	88,60	90,54	2M	204
03/06/2022	-3,61%	-3,35	89,50	92,95	89,50	92,95	3M	261
02/06/2022	-0,79%	-0,74	92,85	94,04	92,25	94,10	3M	180
01/06/2022	-1,99%	-1,90	93,59	95,47	92,99	96,46	6M	390
31/05/2022	2,69%	2,50	95,49	93,20	93,20	95,49	4M	335
30/05/2022	-0,82%	-0,77	92,99	93,98	92,95	94,34	2M	195
27/05/2022	-1,09%	-1,03	93,76	95,54	93,24	95,54	4M	175
26/05/2022	-2,18%	-2,11	94,79	97,00	94,60	97,46	2M	146
25/05/2022	0,74%	0,71	96,90	95,22	95,22	96,90	1M	95
24/05/2022	0,00%	0,00	96,19	95,00	94,25	96,21	7M	231
23/05/2022	0,20%	0,19	96,19	96,50	95,98	97,15	945K	81
20/05/2022	1,99%	1,87	96,00	94,73	94,70	96,51	2M	216
19/05/2022	1,39%	1,29	94,13	93,82	92,27	94,34	3M	264
18/05/2022	-3,00%	-2,87	92,84	95,77	92,15	95,77	3M	214
17/05/2022	0,13%	0,12	95,71	95,59	95,52	97,44	2M	160
16/05/2022	1,61%	1,51	95,59	94,77	93,90	95,60	3M	183
13/05/2022	1,05%	0,98	94,08	92,96	92,25	94,08	6M	523
12/05/2022	-0,74%	-0,69	93,10	93,75	92,27	93,75	1M	118
11/05/2022	2,06%	1,89	93,79	91,12	90,88	93,79	1M	126
10/05/2022	-0,03%	-0,03	91,90	91,89	89,80	92,67	2M	206
09/05/2022	-3,82%	-3,65	91,93	95,00	91,47	95,00	4M	365
06/05/2022	-1,09%	-1,05	95,58	96,88	94,64	96,88	3M	219
05/05/2022	-1,20%	-1,17	96,63	97,75	95,84	98,70	3M	245
04/05/2022	3,19%	3,02	97,80	95,36	94,50	97,80	2M	184
03/05/2022	1,46%	1,36	94,78	93,60	93,44	95,71	5M	392
02/05/2022	1,94%	1,78	93,42	91,42	89,24	93,49	5M	253
29/04/2022	0,48%	0,44	91,64	91,62	90,30	91,84	3M	249
28/04/2022	0,60%	0,54	91,20	90,98	90,46	91,62	3M	253
27/04/2022	1,51%	1,35	90,66	89,36	89,22	90,67	3M	252
26/04/2022	1,49%	1,31	89,31	87,84	87,29	89,99	3M	273
25/04/2022	2,48%	2,13	88,00	85,48	84,01	88,00	8M	464
22/04/2022	-11,47%	-11,13	85,87	86,99	84,77	86,99	8M	355
20/04/2022	2,20%	2,09	97,00	94,91	94,82	97,00	7M	307
19/04/2022	2,33%	2,16	94,91	93,22	92,40	95,44	4M	252
18/04/2022	-0,89%	-0,83	92,75	93,99	91,87	93,99	2M	143
14/04/2022	-0,34%	-0,32	93,58	93,70	92,96	93,87	1M	115
13/04/2022	0,23%	0,22	93,90	93,80	93,11	93,90	889K	74
12/04/2022	0,24%	0,22	93,68	94,31	93,09	94,64	1M	96
11/04/2022	-0,46%	-0,43	93,46	93,66	92,13	94,16	2M	159
08/04/2022	-0,01%	-0,01	93,89	94,43	92,90	94,43	4M	274
07/04/2022	-0,33%	-0,31	93,90	94,21	93,31	95,20	6M	303
06/04/2022	0,02%	0,02	94,21	94,38	92,60	94,55	9M	372
05/04/2022	-0,72%	-0,68	94,19	94,72	93,76	95,00	7M	336
04/04/2022	-2,25%	-2,18	94,87	97,00	94,40	97,00	3M	182
01/04/2022	-2,56%	-2,55	97,05	99,60	97,05	100,08	1M	120
31/03/2022	1,00%	0,99	99,60	97,82	97,82	99,60	2M	108
30/03/2022	-0,89%	-0,89	98,61	99,25	98,00	99,25	3M	183
29/03/2022	0,05%	0,05	99,50	99,28	98,20	99,61	4M	179
28/03/2022	-0,81%	-0,81	99,45	100,51	98,16	100,51	1M	103
25/03/2022	-0,27%	-0,27	100,26	100,95	98,14	101,00	2M	158
24/03/2022	-0,28%	-0,28	100,53	100,81	99,71	100,81	1M	86
23/03/2022	0,32%	0,32	100,81	100,44	100,24	101,80	2M	137
22/03/2022	-1,59%	-1,62	100,49	102,95	99,10	102,95	2M	181
21/03/2022	-1,33%	-1,38	102,11	103,88	101,70	103,93	1M	128
18/03/2022	2,10%	2,13	103,49	101,01	101,01	103,99	4M	292
17/03/2022	1,47%	1,47	101,36	101,99	100,00	102,31	6M	369
16/03/2022	1,33%	1,31	99,89	99,82	98,74	100,90	4M	316
15/03/2022	0,08%	0,08	98,58	97,85	97,39	99,60	4M	263
14/03/2022	0,72%	0,70	98,50	97,99	96,00	98,73	4M	331
11/03/2022	-0,71%	-0,70	97,80	98,98	96,80	99,00	2M	120
10/03/2022	2,82%	2,70	98,50	95,80	95,00	98,50	5M	365
09/03/2022	0,59%	0,56	95,80	95,04	94,78	96,50	2M	163
08/03/2022	0,26%	0,25	95,24	94,54	93,01	95,41	2M	201
07/03/2022	-2,37%	-2,31	94,99	96,04	93,45	98,18	2M	218
04/03/2022	0,31%	0,30	97,30	96,59	95,63	97,34	1M	122
03/03/2022	0,24%	0,23	97,00	96,60	96,44	97,46	1M	96
02/03/2022	0,80%	0,77	96,77	95,55	94,79	97,00	2M	188
25/02/2022	1,59%	1,50	96,00	93,53	92,06	96,00	2M	144
24/02/2022	0,75%	0,70	94,50	91,85	89,99	94,50	2M	141
23/02/2022	0,01%	0,01	93,80	93,56	92,02	93,98	1M	113
22/02/2022	1,50%	1,39	93,79	93,27	92,19	93,79	1M	84
21/02/2022	-0,27%	-0,25	92,40	92,69	91,88	94,17	2M	167
18/02/2022	-0,53%	-0,49	92,65	93,31	90,76	93,50	3M	203
17/02/2022	-2,12%	-2,02	93,14	94,50	92,55	94,86	2M	163
16/02/2022	0,04%	0,04	95,16	95,21	93,40	95,29	2M	170
15/02/2022	-1,93%	-1,87	95,12	97,01	94,35	97,12	4M	212
14/02/2022	-0,01%	-0,01	96,99	96,91	95,70	97,23	3M	199
11/02/2022	-0,47%	-0,46	97,00	97,56	94,97	97,90	2M	127
10/02/2022	1,53%	1,47	97,46	95,96	95,00	97,48	3M	262
09/02/2022	1,04%	0,99	95,99	95,93	94,54	96,00	1M	124
08/02/2022	-0,87%	-0,83	95,00	95,81	94,90	96,56	2M	167
07/02/2022	0,88%	0,84	95,83	94,99	93,08	95,91	2M	154
04/02/2022	3,26%	3,00	94,99	91,34	90,31	94,99	2M	179
03/02/2022	-3,01%	-2,85	91,99	94,04	91,57	94,04	2M	171
02/02/2022	-0,99%	-0,95	94,84	95,97	92,91	96,97	3M	244
01/02/2022	3,01%	2,80	95,79	92,99	92,43	95,79	5M	291
31/01/2022	2,19%	1,99	92,99	90,60	89,84	92,99	4M	325
28/01/2022	2,35%	2,09	91,00	87,00	87,00	91,00	4M	312
27/01/2022	-0,55%	-0,49	88,91	89,50	86,81	89,79	3M	226
26/01/2022	-2,60%	-2,39	89,40	91,09	89,40	93,25	4M	356
25/01/2022	1,85%	1,67	91,79	89,01	87,96	91,79	4M	308
24/01/2022	0,59%	0,53	90,12	88,77	86,90	90,23	3M	196
21/01/2022	-1,19%	-1,08	89,59	90,50	88,64	90,50	3M	218
20/01/2022	-1,35%	-1,24	90,67	92,38	90,67	92,80	1M	110
19/01/2022	1,31%	1,19	91,91	91,00	90,54	92,66	3M	216
18/01/2022	-2,97%	-2,78	90,72	91,97	90,72	92,79	3M	214
17/01/2022	0,25%	0,23	93,50	93,27	90,00	93,50	2M	186
14/01/2022	-3,60%	-3,48	93,27	97,32	92,86	97,32	2M	145
13/01/2022	0,26%	0,25	96,75	96,04	95,18	97,44	2M	175
12/01/2022	2,67%	2,51	96,50	92,76	92,76	96,50	3M	258
11/01/2022	1,06%	0,99	93,99	93,04	91,39	94,49	2M	166
10/01/2022	-2,11%	-2,00	93,00	94,09	93,00	96,79	3M	243
07/01/2022	0,12%	0,11	95,00	96,28	93,00	96,28	2M	140
06/01/2022	-1,64%	-1,58	94,89	96,98	94,35	96,98	2M	198
05/01/2022	-3,67%	-3,68	96,47	100,15	95,71	100,47	7M	439
04/01/2022	1,16%	1,15	100,15	99,70	97,84	100,50	7M	418
03/01/2022	-4,07%	-4,20	99,00	103,19	99,00	103,50	7M	375
30/12/2021	1,00%	1,02	103,20	103,20	99,84	103,48	9M	398
29/12/2021	4,24%	4,16	102,18	98,44	98,44	102,18	11M	713
28/12/2021	1,27%	1,23	98,02	96,61	96,60	98,20	6M	245
27/12/2021	1,32%	1,26	96,79	95,95	95,19	96,80	2M	141
23/12/2021	2,52%	2,35	95,53	93,22	92,13	95,89	4M	235
22/12/2021	-6,54%	-6,52	93,18	95,22	91,25	96,00	3M	267
21/12/2021	-3,20%	-3,30	99,70	104,00	94,80	104,00	9M	483
20/12/2021	1,60%	1,62	103,00	100,99	98,60	103,00	4M	274
17/12/2021	2,27%	2,25	101,38	99,99	99,94	101,79	5M	301
16/12/2021	-	-	99,13	98,79	97,36	99,98	8M	466

Date,Open,High,Low,Close,Volume
30-Jun-22,85.17,85.17,83.29,84.36,3476688
29-Jun-22,86.15,86.69,85.50,86.00,1134164
28-Jun-22,85.86,86.20,84.98,85.95,1327858
27-Jun-22,83.30,84.96,82.84,84.50,1351394
24-Jun-22,81.48,83.00,80.85,82.25,12366381
23-Jun-22,81.74,81.74,79.88,81.29,1780979
22-Jun-22,82.14,82.29,80.52,80.76,3053142
21-Jun-22,83.23,84.01,81.90,82.35,1823603
20-Jun-22,84.58,85.10,81.52,82.99,2248079
17-Jun-22,83.21,84.72,81.73,84.72,2395456
15-Jun-22,83.21,84.98,83.21,84.97,2626058
14-Jun-22,85.94,86.17,82.48,82.79,3417941
13-Jun-22,86.37,86.54,82.76,85.56,2870809
10-Jun-22,86.67,87.80,84.69,86.99,12576984
09-Jun-22,87.14,87.54,85.96,86.69,2166328
08-Jun-22,88.15,88.17,86.57,87.18,2101591
07-Jun-22,88.48,88.72,86.86,87.69,2460437
06-Jun-22,90.54,90.54,88.60,89.00,2114361
03-Jun-22,92.95,92.95,89.50,89.50,3233799
02-Jun-22,94.04,94.10,92.25,92.85,2707821
01-Jun-22,95.47,96.46,92.99,93.59,6345163
31-May-22,93.20,95.49,93.20,95.49,3527916
30-May-22,93.98,94.34,92.95,92.99,2243858
27-May-22,95.54,95.54,93.24,93.76,3619903
26-May-22,97.00,97.46,94.60,94.79,2067191
25-May-22,95.22,96.90,95.22,96.90,1213955
24-May-22,95.00,96.21,94.25,96.19,6750323
23-May-22,96.50,97.15,95.98,96.19,944582
20-May-22,94.73,96.51,94.70,96.00,2352946
19-May-22,93.82,94.34,92.27,94.13,3293231
18-May-22,95.77,95.77,92.15,92.84,2777345
17-May-22,95.59,97.44,95.52,95.71,1847100
16-May-22,94.77,95.60,93.90,95.59,2578410
13-May-22,92.96,94.08,92.25,94.08,6288555
12-May-22,93.75,93.75,92.27,93.10,1496380
11-May-22,91.12,93.79,90.88,93.79,1451231
10-May-22,91.89,92.67,89.80,91.90,2366064
09-May-22,95.00,95.00,91.47,91.93,4396754
06-May-22,96.88,96.88,94.64,95.58,2886738
05-May-22,97.75,98.70,95.84,96.63,2894827
04-May-22,95.36,97.80,94.50,97.80,2158290
03-May-22,93.60,95.71,93.44,94.78,4765042
02-May-22,91.42,93.49,89.24,93.42,5369840
29-Apr-22,91.62,91.84,90.30,91.64,3199643
28-Apr-22,90.98,91.62,90.46,91.20,2650345
27-Apr-22,89.36,90.67,89.22,90.66,3130150
26-Apr-22,87.84,89.99,87.29,89.31,3039508
25-Apr-22,85.48,88.00,84.01,88.00,8171027
22-Apr-22,86.99,86.99,84.77,85.87,8344530
20-Apr-22,94.91,97.00,94.82,97.00,7380180
19-Apr-22,93.22,95.44,92.40,94.91,3761003
18-Apr-22,93.99,93.99,91.87,92.75,2292550
14-Apr-22,93.70,93.87,92.96,93.58,1231750
13-Apr-22,93.80,93.90,93.11,93.90,889148
12-Apr-22,94.31,94.64,93.09,93.68,1274435
11-Apr-22,93.66,94.16,92.13,93.46,2398642
08-Apr-22,94.43,94.43,92.90,93.89,4259321
07-Apr-22,94.21,95.20,93.31,93.90,5604424
06-Apr-22,94.38,94.55,92.60,94.21,8690020
05-Apr-22,94.72,95.00,93.76,94.19,7482394
04-Apr-22,97.00,97.00,94.40,94.87,2778402
01-Apr-22,99.60,100.08,97.05,97.05,1426327
31-Mar-22,97.82,99.60,97.82,99.60,1889989
30-Mar-22,99.25,99.25,98.00,98.61,3438975
29-Mar-22,99.28,99.61,98.20,99.50,4014814
28-Mar-22,100.51,100.51,98.16,99.45,1417059
25-Mar-22,100.95,101.00,98.14,100.26,1969325
24-Mar-22,100.81,100.81,99.71,100.53,1033729
23-Mar-22,100.44,101.80,100.24,100.81,1965579
22-Mar-22,102.95,102.95,99.10,100.49,2293252
21-Mar-22,103.88,103.93,101.70,102.11,1476656
18-Mar-22,101.01,103.99,101.01,103.49,4089224
17-Mar-22,101.99,102.31,100.00,101.36,6268590
16-Mar-22,99.82,100.90,98.74,99.89,4151062
15-Mar-22,97.85,99.60,97.39,98.58,4196942
14-Mar-22,97.99,98.73,96.00,98.50,3987731
11-Mar-22,98.98,99.00,96.80,97.80,1654644
10-Mar-22,95.80,98.50,95.00,98.50,4995053
09-Mar-22,95.04,96.50,94.78,95.80,1917684
08-Mar-22,94.54,95.41,93.01,95.24,2146748
07-Mar-22,96.04,98.18,93.45,94.99,2390243
04-Mar-22,96.59,97.34,95.63,97.30,1353112
03-Mar-22,96.60,97.46,96.44,97.00,1202726
02-Mar-22,95.55,97.00,94.79,96.77,2493161
25-Feb-22,93.53,96.00,92.06,96.00,1573235
24-Feb-22,91.85,94.50,89.99,94.50,1675593
23-Feb-22,93.56,93.98,92.02,93.80,1240348
22-Feb-22,93.27,93.79,92.19,93.79,1003938
21-Feb-22,92.69,94.17,91.88,92.40,1847972
18-Feb-22,93.31,93.50,90.76,92.65,3093008
17-Feb-22,94.50,94.86,92.55,93.14,1690566
16-Feb-22,95.21,95.29,93.40,95.16,1918375
15-Feb-22,97.01,97.12,94.35,95.12,3580514
14-Feb-22,96.91,97.23,95.70,96.99,3065181
11-Feb-22,97.56,97.90,94.97,97.00,1620886
10-Feb-22,95.96,97.48,95.00,97.46,3375403
09-Feb-22,95.93,96.00,94.54,95.99,1433663
08-Feb-22,95.81,96.56,94.90,95.00,2043589
07-Feb-22,94.99,95.91,93.08,95.83,1886076
04-Feb-22,91.34,94.99,90.31,94.99,2117196
03-Feb-22,94.04,94.04,91.57,91.99,2243188
02-Feb-22,95.97,96.97,92.91,94.84,3053412
01-Feb-22,92.99,95.79,92.43,95.79,4750901
31-Jan-22,90.60,92.99,89.84,92.99,3870163
28-Jan-22,87.00,91.00,87.00,91.00,3982219
27-Jan-22,89.50,89.79,86.81,88.91,2992200
26-Jan-22,91.09,93.25,89.40,89.40,4095801
25-Jan-22,89.01,91.79,87.96,91.79,3876337
24-Jan-22,88.77,90.23,86.90,90.12,2605169
21-Jan-22,90.50,90.50,88.64,89.59,2661148
20-Jan-22,92.38,92.80,90.67,90.67,1350527
19-Jan-22,91.00,92.66,90.54,91.91,2806576
18-Jan-22,91.97,92.79,90.72,90.72,2714967
17-Jan-22,93.27,93.50,90.00,93.50,2214749
14-Jan-22,97.32,97.32,92.86,93.27,1840085
13-Jan-22,96.04,97.44,95.18,96.75,2243741
12-Jan-22,92.76,96.50,92.76,96.50,3012086
11-Jan-22,93.04,94.49,91.39,93.99,1831364
10-Jan-22,94.09,96.79,93.00,93.00,3391452
07-Jan-22,96.28,96.28,93.00,95.00,2397362
06-Jan-22,96.98,96.98,94.35,94.89,2392100
05-Jan-22,100.15,100.47,95.71,96.47,6650971
04-Jan-22,99.70,100.50,97.84,100.15,7268563
03-Jan-22,103.19,103.50,99.00,99.00,6731102
30-Dec-21,103.20,103.48,99.84,103.20,8513532
29-Dec-21,98.44,102.18,98.44,102.18,10691009
28-Dec-21,96.61,98.20,96.60,98.02,5530287
27-Dec-21,95.95,96.80,95.19,96.79,1852572
23-Dec-21,93.22,95.89,92.13,95.53,4052649
22-Dec-21,95.22,96.00,91.25,93.18,3376144
21-Dec-21,104.00,104.00,94.80,99.70,9130731
20-Dec-21,100.99,103.00,98.60,103.00,3869975
17-Dec-21,99.99,101.79,99.94,101.38,4863891
16-Dec-21,98.79,99.98,97.36,99.13,8476508

*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