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
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	0,00%	0,00	34,50	34,90	33,62	34,99	189K	21
21/09/2020	-1,29%	-0,45	34,50	34,15	33,43	34,95	209K	30
18/09/2020	1,30%	0,45	34,95	34,51	34,25	35,00	2M	97
17/09/2020	-2,68%	-0,95	34,50	35,51	33,38	35,89	1M	89
16/09/2020	0,71%	0,25	35,45	35,20	35,20	35,50	160K	15
15/09/2020	0,00%	0,00	35,20	35,10	34,06	35,50	218K	32
14/09/2020	0,00%	0,00	35,20	35,05	34,96	35,25	186K	21
11/09/2020	1,44%	0,50	35,20	35,29	33,34	35,29	345K	28
10/09/2020	-0,29%	-0,10	34,70	34,99	34,70	35,47	161K	21
09/09/2020	-0,57%	-0,20	34,80	35,57	34,66	35,57	456K	55
08/09/2020	0,00%	0,00	35,00	35,67	34,90	35,67	7M	50
04/09/2020	0,09%	0,03	35,00	35,49	34,50	35,50	369K	35
03/09/2020	0,49%	0,17	34,97	35,42	34,03	35,86	319K	29
02/09/2020	-1,69%	-0,60	34,80	36,15	34,50	36,15	1M	115
01/09/2020	-3,01%	-1,10	35,40	36,49	35,01	36,50	597K	54
31/08/2020	4,26%	1,49	36,50	35,53	35,00	36,50	569K	65
28/08/2020	-2,75%	-0,99	35,01	36,39	35,01	36,50	747K	50
27/08/2020	1,27%	0,45	36,00	34,99	34,99	36,00	16M	34
26/08/2020	2,45%	0,85	35,55	34,70	33,09	35,60	128K	31
25/08/2020	1,61%	0,55	34,70	34,15	33,15	34,70	480K	40
24/08/2020	0,47%	0,16	34,15	34,18	32,86	34,20	232K	29
21/08/2020	0,00%	0,00	33,99	34,14	33,99	34,19	68K	10
20/08/2020	2,88%	0,95	33,99	34,15	32,19	34,15	88K	17
19/08/2020	0,15%	0,05	33,04	33,35	32,52	34,35	227K	35
18/08/2020	1,51%	0,49	32,99	32,50	32,25	33,00	328K	36
17/08/2020	0,90%	0,29	32,50	31,98	31,01	32,50	244K	43
14/08/2020	0,85%	0,27	32,21	31,35	31,35	32,80	167K	34
13/08/2020	4,72%	1,44	31,94	31,85	30,03	31,99	218K	36
12/08/2020	-1,71%	-0,53	30,50	30,53	30,05	30,53	21K	4
11/08/2020	1,67%	0,51	31,03	31,47	31,00	31,47	44K	12
10/08/2020	-2,65%	-0,83	30,52	31,35	30,02	31,99	115K	19
07/08/2020	4,29%	1,29	31,35	30,21	30,21	31,45	28K	9
06/08/2020	0,20%	0,06	30,06	31,03	30,05	31,03	39K	10
05/08/2020	-3,07%	-0,95	30,00	31,10	30,00	31,26	34K	11
04/08/2020	3,06%	0,92	30,95	30,03	30,00	31,78	77K	20
03/08/2020	-1,57%	-0,48	30,03	30,65	30,01	30,65	55K	13
31/07/2020	-5,72%	-1,85	30,51	30,35	30,34	32,34	38K	7
30/07/2020	0,65%	0,21	32,36	32,19	31,18	32,36	32K	10
29/07/2020	0,78%	0,25	32,15	33,35	30,47	33,35	110K	27
28/07/2020	4,59%	1,40	31,90	31,20	30,81	33,37	196K	39
27/07/2020	0,23%	0,07	30,50	30,41	30,00	30,50	249K	25
24/07/2020	-0,16%	-0,05	30,43	29,86	29,80	30,44	103K	13
23/07/2020	1,84%	0,55	30,48	30,29	30,10	30,49	149K	21
22/07/2020	0,10%	0,03	29,93	29,92	29,89	29,95	200K	19
21/07/2020	0,17%	0,05	29,90	29,90	29,85	30,00	201K	22
20/07/2020	-0,17%	-0,05	29,85	29,97	29,85	30,00	260K	29
17/07/2020	-0,33%	-0,10	29,90	29,71	29,60	29,99	146K	19
16/07/2020	0,00%	0,00	30,00	30,29	29,71	30,30	124K	8
15/07/2020	0,03%	0,01	30,00	30,00	29,31	30,10	355K	22
14/07/2020	1,32%	0,39	29,99	30,14	29,32	30,14	57K	11
13/07/2020	-0,84%	-0,25	29,60	29,85	29,59	30,19	164K	20
10/07/2020	-0,47%	-0,14	29,85	29,95	29,45	29,95	5M	31
09/07/2020	-1,02%	-0,31	29,99	30,65	29,99	31,00	40K	10
08/07/2020	2,54%	0,75	30,30	29,99	29,78	30,42	139K	20
07/07/2020	-1,34%	-0,40	29,55	30,01	29,55	30,01	72K	16
06/07/2020	0,03%	0,01	29,95	30,00	29,95	30,65	227K	36
03/07/2020	0,30%	0,09	29,94	29,85	29,55	30,06	9M	25
02/07/2020	0,17%	0,05	29,85	30,75	29,53	30,76	12M	22
01/07/2020	-0,50%	-0,15	29,80	29,94	29,70	30,59	125K	22
30/06/2020	0,34%	0,10	29,95	29,84	29,84	29,95	36K	6
29/06/2020	0,81%	0,24	29,85	29,91	29,70	30,89	275K	27
26/06/2020	0,54%	0,16	29,61	29,46	29,45	30,00	1M	36
25/06/2020	1,38%	0,40	29,45	29,10	29,10	29,79	44K	8
24/06/2020	-2,52%	-0,75	29,05	29,80	28,01	29,80	97K	18
23/06/2020	0,98%	0,29	29,80	29,70	29,55	29,97	116K	19
22/06/2020	-1,30%	-0,39	29,51	29,31	29,31	30,00	42K	9
19/06/2020	0,07%	0,02	29,90	29,37	28,81	30,00	275K	39
18/06/2020	-0,10%	-0,03	29,88	29,85	29,15	30,00	42K	8
17/06/2020	4,22%	1,21	29,91	29,87	28,95	29,91	77K	19
16/06/2020	2,32%	0,65	28,70	29,34	28,63	29,34	40K	9
15/06/2020	-2,87%	-0,83	28,05	27,91	27,90	28,60	101K	16
12/06/2020	0,38%	0,11	28,88	28,75	28,28	29,52	214K	36
10/06/2020	-1,13%	-0,33	28,77	29,10	28,77	29,55	123K	17
09/06/2020	0,28%	0,08	29,10	29,00	29,00	29,92	38K	11
08/06/2020	1,01%	0,29	29,02	28,76	28,76	29,40	15K	5
05/06/2020	-0,93%	-0,27	28,73	29,99	28,50	30,00	93K	20
04/06/2020	0,35%	0,10	29,00	28,90	28,00	29,00	40K	11
03/06/2020	1,58%	0,45	28,90	28,98	28,45	29,00	107K	23
02/06/2020	0,46%	0,13	28,45	29,39	28,33	29,39	80K	17
01/06/2020	1,87%	0,52	28,32	27,80	27,80	28,55	42K	11
29/05/2020	-0,71%	-0,20	27,80	28,01	27,80	28,01	45K	7
28/05/2020	3,63%	0,98	28,00	27,99	27,80	28,05	101K	19
27/05/2020	-1,42%	-0,39	27,02	27,40	27,02	27,40	93K	17
26/05/2020	1,33%	0,36	27,41	27,06	27,06	28,25	31K	9
25/05/2020	3,80%	0,99	27,05	26,15	26,15	27,05	65K	13
22/05/2020	-2,21%	-0,59	26,06	26,65	26,06	26,65	18K	5
21/05/2020	-1,30%	-0,35	26,65	27,00	26,65	27,50	157K	12
20/05/2020	2,43%	0,64	27,00	26,50	26,50	27,00	16K	3
19/05/2020	0,42%	0,11	26,36	26,41	26,35	27,09	53K	10
18/05/2020	4,96%	1,24	26,25	26,11	25,45	26,25	29K	9
15/05/2020	-5,62%	-1,49	25,01	27,41	25,01	27,41	68K	17
14/05/2020	-0,64%	-0,17	26,50	26,67	25,87	26,85	58K	17
13/05/2020	6,47%	1,62	26,67	26,00	26,00	26,67	42K	14
12/05/2020	0,16%	0,04	25,05	25,13	25,05	26,99	38K	11
11/05/2020	-10,13%	-2,82	25,01	27,86	25,01	27,86	44K	11
08/05/2020	0,00%	0,00	27,83	27,83	27,83	27,83	11K	4
07/05/2020	-2,35%	-0,67	27,83	28,02	27,83	28,02	59K	10
06/05/2020	-2,70%	-0,79	28,50	28,53	28,00	29,53	77K	15
05/05/2020	4,42%	1,24	29,29	28,50	28,47	29,67	32K	11
04/05/2020	-4,10%	-1,20	28,05	28,03	28,02	29,89	116K	21
30/04/2020	0,86%	0,25	29,25	29,85	28,02	30,00	49K	12
29/04/2020	-1,99%	-0,59	29,00	30,49	28,51	30,49	79K	21
28/04/2020	-0,70%	-0,21	29,59	30,20	28,58	30,20	65K	18
27/04/2020	-2,58%	-0,79	29,80	30,55	28,53	30,55	147K	15
24/04/2020	3,69%	1,09	30,59	29,50	28,01	30,59	456K	51
23/04/2020	-2,64%	-0,80	29,50	30,54	29,01	30,54	89K	16
22/04/2020	1,00%	0,30	30,30	28,05	28,05	30,54	100K	19
20/04/2020	0,33%	0,10	30,00	30,00	29,89	30,30	186K	24
17/04/2020	1,87%	0,55	29,90	29,72	29,67	29,90	110K	20
16/04/2020	0,00%	0,00	29,35	29,35	29,35	29,35	6K	2
15/04/2020	4,19%	1,18	29,35	28,25	28,25	29,35	29K	7
14/04/2020	-	-	28,17	29,80	27,84	29,80	74K	10

Date,Open,High,Low,Close,Volume
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
21-Sep-20,34.15,34.95,33.43,34.50,209136
18-Sep-20,34.51,35.00,34.25,34.95,2315009
17-Sep-20,35.51,35.89,33.38,34.50,1082055
16-Sep-20,35.20,35.50,35.20,35.45,159605
15-Sep-20,35.10,35.50,34.06,35.20,218280
14-Sep-20,35.05,35.25,34.96,35.20,186135
11-Sep-20,35.29,35.29,33.34,35.20,344938
10-Sep-20,34.99,35.47,34.70,34.70,161107
09-Sep-20,35.57,35.57,34.66,34.80,455691
08-Sep-20,35.67,35.67,34.90,35.00,6501193
04-Sep-20,35.49,35.50,34.50,35.00,369469
03-Sep-20,35.42,35.86,34.03,34.97,318730
02-Sep-20,36.15,36.15,34.50,34.80,1250927
01-Sep-20,36.49,36.50,35.01,35.40,596550
31-Aug-20,35.53,36.50,35.00,36.50,569210
28-Aug-20,36.39,36.50,35.01,35.01,746504
27-Aug-20,34.99,36.00,34.99,36.00,16168713
26-Aug-20,34.70,35.60,33.09,35.55,128301
25-Aug-20,34.15,34.70,33.15,34.70,480453
24-Aug-20,34.18,34.20,32.86,34.15,232281
21-Aug-20,34.14,34.19,33.99,33.99,68211
20-Aug-20,34.15,34.15,32.19,33.99,87660
19-Aug-20,33.35,34.35,32.52,33.04,226773
18-Aug-20,32.50,33.00,32.25,32.99,327668
17-Aug-20,31.98,32.50,31.01,32.50,243910
14-Aug-20,31.35,32.80,31.35,32.21,166783
13-Aug-20,31.85,31.99,30.03,31.94,217774
12-Aug-20,30.53,30.53,30.05,30.50,21306
11-Aug-20,31.47,31.47,31.00,31.03,43637
10-Aug-20,31.35,31.99,30.02,30.52,115286
07-Aug-20,30.21,31.45,30.21,31.35,27951
06-Aug-20,31.03,31.03,30.05,30.06,39383
05-Aug-20,31.10,31.26,30.00,30.00,33816
04-Aug-20,30.03,31.78,30.00,30.95,76516
03-Aug-20,30.65,30.65,30.01,30.03,54711
31-Jul-20,30.35,32.34,30.34,30.51,37622
30-Jul-20,32.19,32.36,31.18,32.36,32017
29-Jul-20,33.35,33.35,30.47,32.15,109830
28-Jul-20,31.20,33.37,30.81,31.90,195592
27-Jul-20,30.41,30.50,30.00,30.50,248531
24-Jul-20,29.86,30.44,29.80,30.43,102561
23-Jul-20,30.29,30.49,30.10,30.48,148539
22-Jul-20,29.92,29.95,29.89,29.93,200440
21-Jul-20,29.90,30.00,29.85,29.90,200685
20-Jul-20,29.97,30.00,29.85,29.85,260413
17-Jul-20,29.71,29.99,29.60,29.90,146164
16-Jul-20,30.29,30.30,29.71,30.00,123629
15-Jul-20,30.00,30.10,29.31,30.00,354562
14-Jul-20,30.14,30.14,29.32,29.99,56640
13-Jul-20,29.85,30.19,29.59,29.60,163755
10-Jul-20,29.95,29.95,29.45,29.85,5422146
09-Jul-20,30.65,31.00,29.99,29.99,39563
08-Jul-20,29.99,30.42,29.78,30.30,139196
07-Jul-20,30.01,30.01,29.55,29.55,71808
06-Jul-20,30.00,30.65,29.95,29.95,226585
03-Jul-20,29.85,30.06,29.55,29.94,8578267
02-Jul-20,30.75,30.76,29.53,29.85,12198100
01-Jul-20,29.94,30.59,29.70,29.80,125352
30-Jun-20,29.84,29.95,29.84,29.95,35832
29-Jun-20,29.91,30.89,29.70,29.85,274919
26-Jun-20,29.46,30.00,29.45,29.61,1231517
25-Jun-20,29.10,29.79,29.10,29.45,44415
24-Jun-20,29.80,29.80,28.01,29.05,97428
23-Jun-20,29.70,29.97,29.55,29.80,116188
22-Jun-20,29.31,30.00,29.31,29.51,41505
19-Jun-20,29.37,30.00,28.81,29.90,275385
18-Jun-20,29.85,30.00,29.15,29.88,41695
17-Jun-20,29.87,29.91,28.95,29.91,77064
16-Jun-20,29.34,29.34,28.63,28.70,40452
15-Jun-20,27.91,28.60,27.90,28.05,101456
12-Jun-20,28.75,29.52,28.28,28.88,213966
10-Jun-20,29.10,29.55,28.77,28.77,122851
09-Jun-20,29.00,29.92,29.00,29.10,37985
08-Jun-20,28.76,29.40,28.76,29.02,14593
05-Jun-20,29.99,30.00,28.50,28.73,93363
04-Jun-20,28.90,29.00,28.00,29.00,39839
03-Jun-20,28.98,29.00,28.45,28.90,106620
02-Jun-20,29.39,29.39,28.33,28.45,80322
01-Jun-20,27.80,28.55,27.80,28.32,42236
29-May-20,28.01,28.01,27.80,27.80,44753
28-May-20,27.99,28.05,27.80,28.00,100769
27-May-20,27.40,27.40,27.02,27.02,92763
26-May-20,27.06,28.25,27.06,27.41,30715
25-May-20,26.15,27.05,26.15,27.05,64731
22-May-20,26.65,26.65,26.06,26.06,18477
21-May-20,27.00,27.50,26.65,26.65,157083
20-May-20,26.50,27.00,26.50,27.00,16050
19-May-20,26.41,27.09,26.35,26.36,53209
18-May-20,26.11,26.25,25.45,26.25,28727
15-May-20,27.41,27.41,25.01,25.01,68074
14-May-20,26.67,26.85,25.87,26.50,57978
13-May-20,26.00,26.67,26.00,26.67,41993
12-May-20,25.13,26.99,25.05,25.05,38208
11-May-20,27.86,27.86,25.01,25.01,44093
08-May-20,27.83,27.83,27.83,27.83,11132
07-May-20,28.02,28.02,27.83,27.83,58794
06-May-20,28.53,29.53,28.00,28.50,76604
05-May-20,28.50,29.67,28.47,29.29,31737
04-May-20,28.03,29.89,28.02,28.05,115571
30-Apr-20,29.85,30.00,28.02,29.25,49181
29-Apr-20,30.49,30.49,28.51,29.00,78688
28-Apr-20,30.20,30.20,28.58,29.59,65124
27-Apr-20,30.55,30.55,28.53,29.80,146586
24-Apr-20,29.50,30.59,28.01,30.59,455892
23-Apr-20,30.54,30.54,29.01,29.50,89347
22-Apr-20,28.05,30.54,28.05,30.30,99656
20-Apr-20,30.00,30.30,29.89,30.00,185855
17-Apr-20,29.72,29.90,29.67,29.90,110048
16-Apr-20,29.35,29.35,29.35,29.35,5870
15-Apr-20,28.25,29.35,28.25,29.35,28700
14-Apr-20,29.80,29.80,27.84,28.17,73517

*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
cotação moedas / Bitcoin
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...