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
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	0,24%	0,09	37,99	37,89	37,70	38,00	171K	26
23/11/2020	1,07%	0,40	37,90	37,50	37,17	37,92	753K	68
20/11/2020	0,03%	0,01	37,50	37,49	36,58	37,90	687K	50
19/11/2020	1,32%	0,49	37,49	36,95	36,95	37,50	164K	26
18/11/2020	0,27%	0,10	37,00	36,95	36,80	37,00	288K	44
17/11/2020	-0,67%	-0,25	36,90	36,96	36,27	36,96	374K	48
16/11/2020	0,49%	0,18	37,15	37,00	36,99	37,20	545K	68
13/11/2020	1,29%	0,47	36,97	36,49	36,49	36,99	502K	50
12/11/2020	1,53%	0,55	36,50	36,41	34,65	37,00	802K	64
11/11/2020	0,48%	0,17	35,95	35,78	35,75	36,00	380K	23
10/11/2020	-0,06%	-0,02	35,78	35,88	34,75	35,88	53K	10
09/11/2020	1,13%	0,40	35,80	35,99	34,13	36,00	526K	37
06/11/2020	0,88%	0,31	35,40	34,66	34,04	35,40	171K	28
05/11/2020	0,54%	0,19	35,09	34,00	34,00	35,10	336K	23
04/11/2020	-0,29%	-0,10	34,90	34,93	34,90	34,93	24K	5
03/11/2020	0,57%	0,20	35,00	34,01	33,22	35,16	149K	30
30/10/2020	-0,60%	-0,21	34,80	34,60	33,04	35,18	354K	37
29/10/2020	0,14%	0,05	35,01	34,00	33,81	35,02	184K	31
28/10/2020	-0,17%	-0,06	34,96	34,08	34,01	35,00	115K	21
27/10/2020	0,03%	0,01	35,02	34,91	34,10	35,02	220K	14
26/10/2020	0,03%	0,01	35,01	34,99	34,13	35,01	140K	24
23/10/2020	0,06%	0,02	35,00	34,96	32,25	35,00	174K	19
22/10/2020	-0,03%	-0,01	34,98	34,64	34,64	34,98	28K	5
21/10/2020	1,16%	0,40	34,99	34,59	34,59	35,00	146K	24
20/10/2020	-0,23%	-0,08	34,59	34,40	34,01	34,69	48K	11
19/10/2020	2,27%	0,77	34,67	34,36	33,80	34,73	126K	20
16/10/2020	-1,77%	-0,61	33,90	34,51	33,90	34,77	34K	10
15/10/2020	0,00%	0,00	34,51	34,20	33,80	34,96	261K	12
14/10/2020	0,03%	0,01	34,51	34,16	34,05	34,92	107K	15
13/10/2020	0,06%	0,02	34,50	34,15	32,58	34,58	177K	23
09/10/2020	0,12%	0,04	34,48	33,01	33,00	34,50	226K	9
08/10/2020	0,12%	0,04	34,44	34,30	33,30	34,50	31K	8
07/10/2020	-0,17%	-0,06	34,40	34,45	33,33	34,50	423K	39
06/10/2020	-0,09%	-0,03	34,46	33,55	33,55	34,48	225K	7
05/10/2020	0,00%	0,00	34,49	34,49	33,50	34,49	105K	27
02/10/2020	1,44%	0,49	34,49	33,52	33,52	34,49	82K	20
01/10/2020	-1,45%	-0,50	34,00	33,41	33,40	34,49	88K	18
30/09/2020	1,47%	0,50	34,50	34,24	34,00	34,50	75K	13
29/09/2020	0,00%	0,00	34,00	34,25	33,36	34,25	135K	30
28/09/2020	-1,45%	-0,50	34,00	34,10	33,75	34,38	167K	37
25/09/2020	0,00%	0,00	34,50	34,00	33,70	34,50	351K	36
24/09/2020	0,03%	0,01	34,50	34,49	33,44	35,00	432K	47
23/09/2020	-0,03%	-0,01	34,49	34,49	34,00	34,50	185K	23
22/09/2020	-	-	34,50	34,90	33,62	34,99	189K	21

Date,Open,High,Low,Close,Volume
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
23-Nov-20,37.50,37.92,37.17,37.90,753203
20-Nov-20,37.49,37.90,36.58,37.50,687193
19-Nov-20,36.95,37.50,36.95,37.49,163573
18-Nov-20,36.95,37.00,36.80,37.00,288084
17-Nov-20,36.96,36.96,36.27,36.90,374057
16-Nov-20,37.00,37.20,36.99,37.15,545295
13-Nov-20,36.49,36.99,36.49,36.97,501909
12-Nov-20,36.41,37.00,34.65,36.50,801757
11-Nov-20,35.78,36.00,35.75,35.95,380057
10-Nov-20,35.88,35.88,34.75,35.78,53433
09-Nov-20,35.99,36.00,34.13,35.80,525759
06-Nov-20,34.66,35.40,34.04,35.40,170782
05-Nov-20,34.00,35.10,34.00,35.09,336339
04-Nov-20,34.93,34.93,34.90,34.90,24436
03-Nov-20,34.01,35.16,33.22,35.00,148571
30-Oct-20,34.60,35.18,33.04,34.80,354415
29-Oct-20,34.00,35.02,33.81,35.01,183712
28-Oct-20,34.08,35.00,34.01,34.96,114718
27-Oct-20,34.91,35.02,34.10,35.02,219985
26-Oct-20,34.99,35.01,34.13,35.01,139689
23-Oct-20,34.96,35.00,32.25,35.00,173614
22-Oct-20,34.64,34.98,34.64,34.98,27950
21-Oct-20,34.59,35.00,34.59,34.99,146436
20-Oct-20,34.40,34.69,34.01,34.59,48240
19-Oct-20,34.36,34.73,33.80,34.67,126425
16-Oct-20,34.51,34.77,33.90,33.90,34311
15-Oct-20,34.20,34.96,33.80,34.51,261217
14-Oct-20,34.16,34.92,34.05,34.51,106727
13-Oct-20,34.15,34.58,32.58,34.50,177152
09-Oct-20,33.01,34.50,33.00,34.48,226041
08-Oct-20,34.30,34.50,33.30,34.44,30870
07-Oct-20,34.45,34.50,33.33,34.40,422649
06-Oct-20,33.55,34.48,33.55,34.46,225100
05-Oct-20,34.49,34.49,33.50,34.49,105481
02-Oct-20,33.52,34.49,33.52,34.49,81640
01-Oct-20,33.41,34.49,33.40,34.00,88144
30-Sep-20,34.24,34.50,34.00,34.50,75243
29-Sep-20,34.25,34.25,33.36,34.00,135199
28-Sep-20,34.10,34.38,33.75,34.00,166507
25-Sep-20,34.00,34.50,33.70,34.50,351071
24-Sep-20,34.49,35.00,33.44,34.50,431527
23-Sep-20,34.49,34.50,34.00,34.49,185491
22-Sep-20,34.90,34.99,33.62,34.50,189410

*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...