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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações UNIP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2019	-0,43%	-0,17	39,59	39,99	39,36	39,99	123K	14
18/04/2019	-0,58%	-0,23	39,76	39,42	39,42	39,89	147K	16
17/04/2019	0,48%	0,19	39,99	39,69	39,23	40,00	211K	16
16/04/2019	0,25%	0,10	39,80	39,70	39,70	40,00	44K	8
15/04/2019	2,40%	0,93	39,70	39,29	38,61	40,00	266K	39
12/04/2019	0,70%	0,27	38,77	38,45	38,30	39,00	582K	52
11/04/2019	0,00%	0,00	38,50	38,51	38,50	39,56	336K	38
10/04/2019	-0,10%	-0,04	38,50	38,61	38,50	39,02	260K	28
09/04/2019	-2,23%	-0,88	38,54	38,53	38,53	38,97	143K	19
08/04/2019	1,05%	0,41	39,42	39,90	39,42	39,90	12K	3
05/04/2019	0,03%	0,01	39,01	38,83	38,83	39,26	98K	16
04/04/2019	-0,76%	-0,30	39,00	38,61	38,61	39,49	206K	14
03/04/2019	0,33%	0,13	39,30	39,21	38,65	39,46	200K	24
02/04/2019	-0,61%	-0,24	39,17	39,40	38,80	39,79	850K	49
01/04/2019	1,31%	0,51	39,41	39,80	38,56	39,80	137K	26
29/03/2019	1,20%	0,46	38,90	38,46	38,44	40,00	216K	34
28/03/2019	1,13%	0,43	38,44	38,00	37,51	38,44	175K	27
27/03/2019	-3,48%	-1,37	38,01	38,98	38,01	39,19	212K	29
26/03/2019	1,03%	0,40	39,38	39,60	39,00	40,00	418K	39
25/03/2019	-1,59%	-0,63	38,98	39,61	38,81	39,65	442K	48
22/03/2019	-3,74%	-1,54	39,61	40,32	39,61	40,32	417K	52
21/03/2019	-2,28%	-0,96	41,15	42,11	38,69	42,44	1M	159
20/03/2019	-0,78%	-0,33	42,11	42,35	42,11	42,35	139K	18
19/03/2019	1,51%	0,63	42,44	41,99	41,99	42,44	135K	21
18/03/2019	-0,69%	-0,29	41,81	42,11	41,81	42,58	375K	48
15/03/2019	0,10%	0,04	42,10	43,01	42,10	43,88	583K	67
14/03/2019	-2,19%	-0,94	42,06	42,99	41,88	42,99	499K	51
13/03/2019	-0,42%	-0,18	43,00	43,18	43,00	43,30	220K	31
12/03/2019	1,84%	0,78	43,18	42,02	42,00	44,00	377K	46
11/03/2019	3,29%	1,35	42,40	41,89	41,88	42,50	76K	13
08/03/2019	-0,41%	-0,17	41,05	40,99	40,40	41,55	251K	33
07/03/2019	4,09%	1,62	41,22	39,87	39,75	41,22	347K	37
06/03/2019	1,02%	0,40	39,60	39,91	39,02	39,91	190K	24
01/03/2019	-0,73%	-0,29	39,20	39,40	39,20	39,98	253K	42
28/02/2019	0,23%	0,09	39,49	39,87	39,41	39,90	175K	24
27/02/2019	-1,13%	-0,45	39,40	39,85	39,40	40,00	373K	49
26/02/2019	0,38%	0,15	39,85	40,04	39,54	40,45	566K	59
25/02/2019	0,81%	0,32	39,70	39,95	39,40	39,99	366K	51
22/02/2019	-1,53%	-0,61	39,38	39,21	39,21	39,94	186K	13
21/02/2019	-0,60%	-0,24	39,99	40,27	39,81	40,27	88K	14
20/02/2019	-0,42%	-0,17	40,23	40,40	40,23	40,77	81K	12
19/02/2019	1,51%	0,60	40,40	40,09	39,80	40,40	638K	58
18/02/2019	-1,22%	-0,49	39,80	39,80	39,80	40,00	168K	12
15/02/2019	0,72%	0,29	40,29	39,97	39,60	40,29	92K	10
14/02/2019	1,11%	0,44	40,00	39,56	38,88	40,00	225K	36
13/02/2019	-0,38%	-0,15	39,56	40,00	39,00	40,00	230K	30
12/02/2019	-0,23%	-0,09	39,71	40,00	39,71	40,29	500K	49
11/02/2019	0,68%	0,27	39,80	40,49	39,70	40,49	299K	25
08/02/2019	-2,40%	-0,97	39,53	40,80	39,50	40,80	319K	37
07/02/2019	2,79%	1,10	40,50	39,42	39,42	40,50	761K	52
06/02/2019	-0,63%	-0,25	39,40	39,65	39,11	40,00	915K	67
05/02/2019	0,41%	0,16	39,65	39,49	39,49	40,40	540K	50
04/02/2019	3,62%	1,38	39,49	38,11	38,11	39,50	298K	47
01/02/2019	1,90%	0,71	38,11	37,32	37,32	38,11	407K	26
31/01/2019	1,08%	0,40	37,40	37,30	37,24	37,88	277K	33
30/01/2019	-1,49%	-0,56	37,00	37,30	36,31	37,35	600K	52
29/01/2019	-0,61%	-0,23	37,56	37,50	37,28	37,80	188K	24
28/01/2019	-0,40%	-0,15	37,79	37,75	37,19	37,79	312K	45
24/01/2019	0,08%	0,03	37,94	38,00	37,80	38,00	375K	29
23/01/2019	-0,24%	-0,09	37,91	38,40	37,59	38,40	659K	40
22/01/2019	0,77%	0,29	38,00	37,78	37,75	38,00	812K	49
21/01/2019	0,35%	0,13	37,71	38,44	37,70	38,44	299K	34
18/01/2019	0,35%	0,13	37,58	37,99	37,51	38,00	159K	28
17/01/2019	-0,19%	-0,07	37,45	37,30	37,30	37,88	158K	22
16/01/2019	0,86%	0,32	37,52	37,69	37,23	37,74	128K	21
15/01/2019	0,00%	0,00	37,20	37,23	37,20	37,67	886K	97
14/01/2019	-0,80%	-0,30	37,20	37,21	36,25	37,50	898K	51
11/01/2019	-0,50%	-0,19	37,50	37,50	37,45	37,89	641K	41
10/01/2019	-0,21%	-0,08	37,69	38,14	37,20	38,14	446K	44
09/01/2019	-1,87%	-0,72	37,77	38,60	37,76	38,70	183K	29
08/01/2019	2,91%	1,09	38,49	37,56	37,48	38,66	273K	32
07/01/2019	-0,16%	-0,06	37,40	37,20	37,10	37,40	101K	17
04/01/2019	-0,24%	-0,09	37,46	37,70	37,15	37,70	175K	26
03/01/2019	-0,13%	-0,05	37,55	37,65	37,03	37,99	427K	43
02/01/2019	0,27%	0,10	37,60	37,50	37,00	38,20	369K	55
28/12/2018	1,35%	0,50	37,50	37,03	37,00	37,70	97K	16
27/12/2018	-1,49%	-0,56	37,00	38,00	36,00	38,90	587K	70
26/12/2018	2,09%	0,77	37,56	36,89	36,89	38,00	173K	26
21/12/2018	-8,73%	-3,52	36,79	37,00	36,10	37,80	199K	38
20/12/2018	1,31%	0,52	40,31	40,98	38,70	40,99	317K	32
19/12/2018	-0,40%	-0,16	39,79	40,50	39,59	40,50	143K	26
18/12/2018	-0,15%	-0,06	39,95	40,19	39,80	40,50	80K	14
17/12/2018	-3,50%	-1,45	40,01	40,99	39,90	41,00	259K	36
14/12/2018	2,40%	0,97	41,46	40,50	40,50	41,50	140K	23
13/12/2018	-1,24%	-0,51	40,49	40,89	40,30	41,05	147K	23
12/12/2018	2,89%	1,15	41,00	40,00	40,00	41,00	573K	45
11/12/2018	0,15%	0,06	39,85	39,77	39,61	39,92	175K	24
10/12/2018	-0,28%	-0,11	39,79	39,98	39,01	39,98	177K	25
07/12/2018	2,05%	0,80	39,90	39,99	39,00	39,99	444K	32
06/12/2018	-2,01%	-0,80	39,10	40,90	39,10	40,90	599K	53
05/12/2018	2,31%	0,90	39,90	39,95	39,25	40,10	1M	56
04/12/2018	-0,86%	-0,34	39,00	39,34	38,00	39,45	513K	37
03/12/2018	0,25%	0,10	39,34	39,80	38,80	39,80	1M	81
30/11/2018	0,62%	0,24	39,24	39,00	38,85	39,50	188K	29
29/11/2018	-1,07%	-0,42	39,00	38,06	38,06	39,26	305K	30
28/11/2018	5,01%	1,88	39,42	37,54	37,54	39,42	155K	28
27/11/2018	1,49%	0,55	37,54	37,29	36,20	37,83	938K	56
26/11/2018	-1,99%	-0,75	36,99	38,74	36,99	38,74	2M	105
23/11/2018	-3,43%	-1,34	37,74	39,69	37,66	39,90	601K	54
22/11/2018	-1,04%	-0,41	39,08	39,50	38,40	39,54	631K	66
21/11/2018	-0,68%	-0,27	39,49	39,60	38,70	39,67	570K	50

Date,Open,High,Low,Close,Volume
22-Apr-19,39.99,39.99,39.36,39.59,122502
18-Apr-19,39.42,39.89,39.42,39.76,147116
17-Apr-19,39.69,40.00,39.23,39.99,210616
16-Apr-19,39.70,40.00,39.70,39.80,43879
15-Apr-19,39.29,40.00,38.61,39.70,265702
12-Apr-19,38.45,39.00,38.30,38.77,582037
11-Apr-19,38.51,39.56,38.50,38.50,336010
10-Apr-19,38.61,39.02,38.50,38.50,260327
09-Apr-19,38.53,38.97,38.53,38.54,143141
08-Apr-19,39.90,39.90,39.42,39.42,11900
05-Apr-19,38.83,39.26,38.83,39.01,97610
04-Apr-19,38.61,39.49,38.61,39.00,206291
03-Apr-19,39.21,39.46,38.65,39.30,199663
02-Apr-19,39.40,39.79,38.80,39.17,850355
01-Apr-19,39.80,39.80,38.56,39.41,137204
29-Mar-19,38.46,40.00,38.44,38.90,215690
28-Mar-19,38.00,38.44,37.51,38.44,174502
27-Mar-19,38.98,39.19,38.01,38.01,212442
26-Mar-19,39.60,40.00,39.00,39.38,417681
25-Mar-19,39.61,39.65,38.81,38.98,442161
22-Mar-19,40.32,40.32,39.61,39.61,417352
21-Mar-19,42.11,42.44,38.69,41.15,1322223
20-Mar-19,42.35,42.35,42.11,42.11,139357
19-Mar-19,41.99,42.44,41.99,42.44,135237
18-Mar-19,42.11,42.58,41.81,41.81,374840
15-Mar-19,43.01,43.88,42.10,42.10,583014
14-Mar-19,42.99,42.99,41.88,42.06,499184
13-Mar-19,43.18,43.30,43.00,43.00,220440
12-Mar-19,42.02,44.00,42.00,43.18,377199
11-Mar-19,41.89,42.50,41.88,42.40,75990
08-Mar-19,40.99,41.55,40.40,41.05,250567
07-Mar-19,39.87,41.22,39.75,41.22,347355
06-Mar-19,39.91,39.91,39.02,39.60,190068
01-Mar-19,39.40,39.98,39.20,39.20,252984
28-Feb-19,39.87,39.90,39.41,39.49,174666
27-Feb-19,39.85,40.00,39.40,39.40,372806
26-Feb-19,40.04,40.45,39.54,39.85,566249
25-Feb-19,39.95,39.99,39.40,39.70,366155
22-Feb-19,39.21,39.94,39.21,39.38,185965
21-Feb-19,40.27,40.27,39.81,39.99,87980
20-Feb-19,40.40,40.77,40.23,40.23,81096
19-Feb-19,40.09,40.40,39.80,40.40,638159
18-Feb-19,39.80,40.00,39.80,39.80,167940
15-Feb-19,39.97,40.29,39.60,40.29,92254
14-Feb-19,39.56,40.00,38.88,40.00,224884
13-Feb-19,40.00,40.00,39.00,39.56,229582
12-Feb-19,40.00,40.29,39.71,39.71,500371
11-Feb-19,40.49,40.49,39.70,39.80,298871
08-Feb-19,40.80,40.80,39.50,39.53,318546
07-Feb-19,39.42,40.50,39.42,40.50,760795
06-Feb-19,39.65,40.00,39.11,39.40,915229
05-Feb-19,39.49,40.40,39.49,39.65,540243
04-Feb-19,38.11,39.50,38.11,39.49,298302
01-Feb-19,37.32,38.11,37.32,38.11,407196
31-Jan-19,37.30,37.88,37.24,37.40,276817
30-Jan-19,37.30,37.35,36.31,37.00,599866
29-Jan-19,37.50,37.80,37.28,37.56,187934
28-Jan-19,37.75,37.79,37.19,37.79,311611
24-Jan-19,38.00,38.00,37.80,37.94,374504
23-Jan-19,38.40,38.40,37.59,37.91,659048
22-Jan-19,37.78,38.00,37.75,38.00,811690
21-Jan-19,38.44,38.44,37.70,37.71,298766
18-Jan-19,37.99,38.00,37.51,37.58,158700
17-Jan-19,37.30,37.88,37.30,37.45,157879
16-Jan-19,37.69,37.74,37.23,37.52,127830
15-Jan-19,37.23,37.67,37.20,37.20,886128
14-Jan-19,37.21,37.50,36.25,37.20,897863
11-Jan-19,37.50,37.89,37.45,37.50,641396
10-Jan-19,38.14,38.14,37.20,37.69,446472
09-Jan-19,38.60,38.70,37.76,37.77,183009
08-Jan-19,37.56,38.66,37.48,38.49,272520
07-Jan-19,37.20,37.40,37.10,37.40,100502
04-Jan-19,37.70,37.70,37.15,37.46,175046
03-Jan-19,37.65,37.99,37.03,37.55,427164
02-Jan-19,37.50,38.20,37.00,37.60,369149
28-Dec-18,37.03,37.70,37.00,37.50,96915
27-Dec-18,38.00,38.90,36.00,37.00,587378
26-Dec-18,36.89,38.00,36.89,37.56,172546
21-Dec-18,37.00,37.80,36.10,36.79,198787
20-Dec-18,40.98,40.99,38.70,40.31,317378
19-Dec-18,40.50,40.50,39.59,39.79,143276
18-Dec-18,40.19,40.50,39.80,39.95,80316
17-Dec-18,40.99,41.00,39.90,40.01,258582
14-Dec-18,40.50,41.50,40.50,41.46,139997
13-Dec-18,40.89,41.05,40.30,40.49,146855
12-Dec-18,40.00,41.00,40.00,41.00,573377
11-Dec-18,39.77,39.92,39.61,39.85,175182
10-Dec-18,39.98,39.98,39.01,39.79,177326
07-Dec-18,39.99,39.99,39.00,39.90,443651
06-Dec-18,40.90,40.90,39.10,39.10,599094
05-Dec-18,39.95,40.10,39.25,39.90,1157996
04-Dec-18,39.34,39.45,38.00,39.00,512633
03-Dec-18,39.80,39.80,38.80,39.34,1035839
30-Nov-18,39.00,39.50,38.85,39.24,187897
29-Nov-18,38.06,39.26,38.06,39.00,305187
28-Nov-18,37.54,39.42,37.54,39.42,154837
27-Nov-18,37.29,37.83,36.20,37.54,938119
26-Nov-18,38.74,38.74,36.99,36.99,2281170
23-Nov-18,39.69,39.90,37.66,37.74,601003
22-Nov-18,39.50,39.54,38.40,39.08,630572
21-Nov-18,39.60,39.67,38.70,39.49,569534
19-Nov-18,40.60,40.60,39.60,39.76,569534
16-Nov-18,40.00,40.59,39.90,40.59,569534
14-Nov-18,41.00,41.00,39.22,40.20,569534
13-Nov-18,41.00,41.00,38.45,39.22,569534
12-Nov-18,41.00,41.00,39.29,40.48,569534
09-Nov-18,41.49,41.49,39.41,40.00,569534
08-Nov-18,40.99,41.09,40.51,40.80,569534
07-Nov-18,40.25,40.70,39.90,40.67,569534
06-Nov-18,39.95,40.20,39.02,40.18,569534
05-Nov-18,39.04,40.00,37.81,39.40,569534
01-Nov-18,38.51,39.40,38.50,39.01,569534
31-Oct-18,39.00,39.00,37.80,37.80,569534
30-Oct-18,38.15,38.70,38.07,38.70,569534
29-Oct-18,37.52,38.80,37.52,37.89,569534
26-Oct-18,38.00,38.49,37.31,37.45,569534
25-Oct-18,37.03,38.47,37.03,37.20,569534
24-Oct-18,38.87,38.87,37.00,37.03,569534
23-Oct-18,37.49,37.49,36.68,36.75,569534
22-Oct-18,37.90,37.95,37.00,37.55,569534
19-Oct-18,39.68,39.68,37.49,37.90,569534
18-Oct-18,40.75,42.00,40.50,40.50,569534
17-Oct-18,40.98,42.00,40.40,40.61,569534
16-Oct-18,37.50,40.00,37.50,39.84,569534
15-Oct-18,38.59,38.59,36.49,36.50,569534
11-Oct-18,39.00,39.00,37.70,38.22,569534
10-Oct-18,39.00,39.00,38.12,38.60,569534
09-Oct-18,37.13,39.70,37.13,39.00,569534
08-Oct-18,38.40,38.40,36.60,37.12,569534
05-Oct-18,35.90,37.00,34.87,37.00,569534
04-Oct-18,34.00,35.98,34.00,34.85,569534
03-Oct-18,35.01,36.01,33.53,33.53,569534
02-Oct-18,34.01,36.80,34.00,34.94,569534
01-Oct-18,34.08,34.25,33.10,34.00,569534

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UNIP3