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
14/08/2025	2,80%	1,43	52,51	51,45	51,01	52,65	563K	79
13/08/2025	-12,41%	-7,24	51,08	53,51	50,80	54,00	2M	244
12/08/2025	2,59%	1,47	58,32	57,51	57,51	59,29	2M	193
11/08/2025	5,32%	2,87	56,85	54,80	54,02	56,86	3M	337
08/08/2025	11,00%	5,35	53,98	51,50	51,50	55,47	1M	169
07/08/2025	-2,15%	-1,07	48,63	49,70	48,63	49,85	358K	47
06/08/2025	1,93%	0,94	49,70	48,90	48,75	49,70	186K	28

05/08/2025	0,14%	0,07	48,76	49,70	48,38	49,70	205K	26
04/08/2025	-1,04%	-0,51	48,69	49,07	48,69	50,20	177K	29
01/08/2025	-1,60%	-0,80	49,20	49,83	49,20	49,86	124K	19
31/07/2025	2,59%	1,26	50,00	48,49	48,49	50,00	109K	14
30/07/2025	-0,12%	-0,06	48,74	48,81	48,48	49,13	166K	28
29/07/2025	0,00%	0,00	48,80	48,86	48,80	49,19	201K	29
28/07/2025	-0,37%	-0,18	48,80	48,90	48,80	49,17	220K	21
25/07/2025	-0,12%	-0,06	48,98	49,55	48,98	49,55	118K	16
24/07/2025	-0,65%	-0,32	49,04	49,00	49,00	49,33	93K	15
23/07/2025	-0,26%	-0,13	49,36	49,49	49,35	49,56	59K	9
22/07/2025	0,69%	0,34	49,49	49,76	49,48	50,45	195K	29
21/07/2025	-1,86%	-0,93	49,15	50,00	49,15	50,47	213K	32
18/07/2025	-3,99%	-2,08	50,08	52,49	50,08	52,49	354K	55
17/07/2025	-0,10%	-0,05	52,16	51,75	51,09	52,40	248K	46
16/07/2025	-0,02%	-0,01	52,21	52,21	50,91	52,22	320K	52
15/07/2025	0,35%	0,18	52,22	52,04	51,88	52,42	224K	29
14/07/2025	1,03%	0,53	52,04	51,84	51,84	52,49	104K	19
11/07/2025	-3,01%	-1,60	51,51	53,40	51,51	53,40	135K	22
10/07/2025	0,15%	0,08	53,11	52,39	52,39	54,00	37K	6
09/07/2025	-0,99%	-0,53	53,03	53,29	53,03	53,59	128K	6
08/07/2025	2,06%	1,08	53,56	52,75	52,11	53,56	264K	42
07/07/2025	-3,08%	-1,67	52,48	53,93	52,48	54,15	128K	21
04/07/2025	2,25%	1,19	54,15	52,96	52,96	54,60	216K	37
03/07/2025	0,95%	0,50	52,96	52,46	52,00	52,96	157K	27
02/07/2025	0,40%	0,21	52,46	52,61	51,84	52,61	188K	21
01/07/2025	-0,50%	-0,26	52,25	52,05	51,40	52,30	228K	25
27/06/2025	-0,66%	-0,35	52,51	52,86	52,51	52,95	74K	11
26/06/2025	0,69%	0,36	52,86	52,37	52,26	53,33	158K	16
25/06/2025	-1,02%	-0,54	52,50	52,21	52,05	52,99	147K	25
24/06/2025	-1,23%	-0,66	53,04	53,19	52,70	53,40	144K	24
23/06/2025	2,60%	1,36	53,70	52,00	51,11	53,70	136K	26
20/06/2025	-1,19%	-0,63	52,34	52,01	52,01	52,81	94K	17
18/06/2025	1,59%	0,83	52,97	52,05	51,53	52,98	199K	30
17/06/2025	-2,52%	-1,35	52,14	52,64	52,00	53,06	194K	34
16/06/2025	0,38%	0,20	53,49	53,39	52,83	53,69	138K	24
13/06/2025	0,38%	0,20	53,29	52,82	52,55	53,29	122K	20
12/06/2025	-0,45%	-0,24	53,09	53,01	52,56	54,18	283K	45
11/06/2025	-2,15%	-1,17	53,33	53,46	53,33	54,20	172K	25
10/06/2025	0,06%	0,03	54,50	54,20	53,46	54,50	151K	24
09/06/2025	1,00%	0,54	54,47	53,41	52,54	54,47	202K	31
06/06/2025	0,71%	0,38	53,93	53,44	53,38	54,60	156K	20
05/06/2025	-1,42%	-0,77	53,55	54,00	53,55	54,00	43K	7
04/06/2025	2,03%	1,08	54,32	53,29	53,29	54,60	291K	39
03/06/2025	-2,31%	-1,26	53,24	53,85	53,24	54,10	252K	38
02/06/2025	-1,78%	-0,99	54,50	54,99	53,22	54,99	306K	46
30/05/2025	0,76%	0,42	55,49	54,22	53,55	55,49	146K	27
29/05/2025	-0,16%	-0,09	55,07	55,13	53,80	55,13	228K	21
28/05/2025	-0,45%	-0,25	55,16	55,10	54,45	55,16	121K	20
27/05/2025	0,67%	0,37	55,41	55,12	53,89	55,59	563K	69
26/05/2025	2,29%	1,23	55,04	54,59	54,28	55,04	137K	24
23/05/2025	-0,68%	-0,37	53,81	53,55	53,55	54,71	467K	71
22/05/2025	0,04%	0,02	54,18	54,00	53,51	54,65	449K	53
21/05/2025	-1,56%	-0,86	54,16	54,98	53,95	55,26	322K	45
20/05/2025	3,44%	1,83	55,02	50,91	50,91	55,02	955K	132
19/05/2025	3,93%	2,01	53,19	51,18	51,15	53,24	500K	79
16/05/2025	-0,81%	-0,42	51,18	51,75	51,18	52,00	284K	42
15/05/2025	1,18%	0,60	51,60	51,97	50,90	52,10	442K	73
13/05/2025	0,04%	0,02	51,00	51,65	50,98	51,99	273K	35
12/05/2025	2,99%	1,48	50,98	52,01	49,35	52,01	365K	54
09/05/2025	-1,00%	-0,50	49,50	50,00	48,70	50,04	216K	41
08/05/2025	0,81%	0,40	50,00	50,00	50,00	51,00	182K	35
07/05/2025	0,67%	0,33	49,60	49,62	49,30	49,97	74K	15
06/05/2025	-2,82%	-1,43	49,27	50,07	49,10	50,08	292K	42
05/05/2025	-0,98%	-0,50	50,70	50,66	49,71	50,70	456K	43
02/05/2025	2,26%	1,13	51,20	49,53	49,26	51,20	271K	50
30/04/2025	-0,02%	-0,01	50,07	49,92	49,82	50,08	110K	18
29/04/2025	0,16%	0,08	50,08	49,90	49,90	50,48	45K	9
28/04/2025	-0,08%	-0,04	50,00	50,57	49,68	51,00	181K	27
25/04/2025	0,68%	0,34	50,04	49,69	49,34	50,25	219K	30
24/04/2025	-0,70%	-0,35	49,70	49,60	49,60	50,58	221K	32
23/04/2025	0,42%	0,21	50,05	49,49	49,15	50,37	233K	33
22/04/2025	1,71%	0,84	49,84	48,11	48,11	49,84	122K	25
17/04/2025	1,07%	0,52	49,00	48,06	48,06	49,40	175K	35
16/04/2025	-1,08%	-0,53	48,48	49,00	48,44	49,34	273K	37
15/04/2025	-1,07%	-0,53	49,01	49,88	49,01	49,88	69K	11
14/04/2025	-0,90%	-0,45	49,54	50,53	49,50	51,16	181K	34
11/04/2025	1,40%	0,69	49,99	50,00	48,85	50,55	276K	39
10/04/2025	-3,33%	-1,70	49,30	49,91	49,30	50,47	268K	43
09/04/2025	3,28%	1,62	51,00	49,30	49,05	51,00	629K	85
08/04/2025	-0,88%	-0,44	49,38	49,83	49,29	51,30	972K	147
07/04/2025	-0,62%	-0,31	49,82	50,00	48,56	50,70	467K	73
04/04/2025	-1,73%	-0,88	50,13	51,98	50,09	51,98	405K	56
03/04/2025	-2,58%	-1,35	51,01	52,34	50,71	52,34	507K	66
02/04/2025	2,03%	1,04	52,36	51,33	51,29	52,36	1M	162
01/04/2025	-3,17%	-1,68	51,32	51,24	50,84	52,79	608K	82
31/03/2025	4,25%	2,16	53,00	50,02	49,67	53,00	410K	63
28/03/2025	0,16%	0,08	50,84	50,82	50,01	50,90	207K	33
27/03/2025	1,32%	0,66	50,76	50,10	49,03	51,99	538K	87
26/03/2025	0,18%	0,09	50,10	50,50	49,72	51,09	614K	102
25/03/2025	-0,58%	-0,29	50,01	49,99	49,70	50,50	256K	41
24/03/2025	0,60%	0,30	50,30	50,15	50,00	50,49	105K	19
21/03/2025	1,01%	0,50	50,00	49,39	48,42	50,00	367K	69
20/03/2025	-2,92%	-1,49	49,50	50,06	48,72	51,98	350K	38
19/03/2025	-3,06%	-1,61	50,99	49,51	49,10	50,99	1M	120
18/03/2025	-1,13%	-0,60	52,60	53,22	52,50	54,51	1M	144
17/03/2025	5,56%	2,80	53,20	51,35	51,20	53,25	2M	188
14/03/2025	10,84%	4,93	50,40	49,00	48,52	50,97	854K	121
13/03/2025	-1,11%	-0,51	45,47	45,98	45,38	46,09	234K	38
12/03/2025	1,03%	0,47	45,98	46,00	45,98	46,00	124K	23
11/03/2025	-0,70%	-0,32	45,51	45,86	45,08	45,86	87K	18
10/03/2025	-1,12%	-0,52	45,83	46,35	45,76	46,35	32K	7
07/03/2025	2,59%	1,17	46,35	45,19	45,08	46,35	233K	38
06/03/2025	-0,22%	-0,10	45,18	45,51	45,15	45,57	386K	52
05/03/2025	-0,46%	-0,21	45,28	45,15	45,01	47,69	250K	41
28/02/2025	-0,85%	-0,39	45,49	45,97	45,38	46,00	417K	30
27/02/2025	0,02%	0,01	45,88	45,90	45,87	46,37	349K	34
26/02/2025	-2,15%	-1,01	45,87	46,30	45,87	46,88	181K	29
25/02/2025	0,67%	0,31	46,88	46,51	46,00	46,89	251K	30
24/02/2025	-2,65%	-1,27	46,57	47,79	46,51	47,80	164K	22
21/02/2025	-0,08%	-0,04	47,84	47,87	47,45	47,88	157K	25
20/02/2025	0,72%	0,34	47,88	47,30	47,25	47,88	90K	15
19/02/2025	-2,16%	-1,05	47,54	47,61	46,93	47,69	170K	31
18/02/2025	2,73%	1,29	48,59	47,23	46,90	48,59	331K	47
17/02/2025	1,70%	0,79	47,30	46,40	46,40	47,30	85K	16
14/02/2025	0,54%	0,25	46,51	46,30	46,15	47,36	182K	30
13/02/2025	-0,43%	-0,20	46,26	46,56	46,11	46,80	144K	17
12/02/2025	0,45%	0,21	46,46	46,10	45,97	46,52	316K	27
11/02/2025	-0,37%	-0,17	46,25	46,43	46,25	46,85	344K	36
10/02/2025	-0,88%	-0,41	46,42	46,84	46,42	47,41	168K	24
07/02/2025	-0,68%	-0,32	46,83	47,15	46,21	47,39	229K	34
06/02/2025	0,21%	0,10	47,15	47,47	46,75	47,47	132K	26
05/02/2025	-1,26%	-0,60	47,05	47,51	46,90	47,51	89K	14
04/02/2025	0,91%	0,43	47,65	46,85	46,76	47,95	256K	46
03/02/2025	-2,64%	-1,28	47,22	48,50	46,72	48,50	201K	28
31/01/2025	0,41%	0,20	48,50	48,60	48,50	48,60	87K	14
30/01/2025	0,52%	0,25	48,30	48,29	48,20	49,30	224K	44
29/01/2025	-	-	48,05	48,15	47,94	48,95	188K	35

Date,Open,High,Low,Close,Volume
14-Aug-25,51.45,52.65,51.01,52.51,563328
13-Aug-25,53.51,54.00,50.80,51.08,2096552
12-Aug-25,57.51,59.29,57.51,58.32,1686866
11-Aug-25,54.80,56.86,54.02,56.85,2952213
08-Aug-25,51.50,55.47,51.50,53.98,1411763
07-Aug-25,49.70,49.85,48.63,48.63,358255
06-Aug-25,48.90,49.70,48.75,49.70,186450
05-Aug-25,49.70,49.70,48.38,48.76,205001
04-Aug-25,49.07,50.20,48.69,48.69,176765
01-Aug-25,49.83,49.86,49.20,49.20,123605
31-Jul-25,48.49,50.00,48.49,50.00,108917
30-Jul-25,48.81,49.13,48.48,48.74,165873
29-Jul-25,48.86,49.19,48.80,48.80,200933
28-Jul-25,48.90,49.17,48.80,48.80,220036
25-Jul-25,49.55,49.55,48.98,48.98,117884
24-Jul-25,49.00,49.33,49.00,49.04,93455
23-Jul-25,49.49,49.56,49.35,49.36,59334
22-Jul-25,49.76,50.45,49.48,49.49,194700
21-Jul-25,50.00,50.47,49.15,49.15,212960
18-Jul-25,52.49,52.49,50.08,50.08,354289
17-Jul-25,51.75,52.40,51.09,52.16,247807
16-Jul-25,52.21,52.22,50.91,52.21,319670
15-Jul-25,52.04,52.42,51.88,52.22,223962
14-Jul-25,51.84,52.49,51.84,52.04,103999
11-Jul-25,53.40,53.40,51.51,51.51,135406
10-Jul-25,52.39,54.00,52.39,53.11,37114
09-Jul-25,53.29,53.59,53.03,53.03,128174
08-Jul-25,52.75,53.56,52.11,53.56,263920
07-Jul-25,53.93,54.15,52.48,52.48,127757
04-Jul-25,52.96,54.60,52.96,54.15,215520
03-Jul-25,52.46,52.96,52.00,52.96,157446
02-Jul-25,52.61,52.61,51.84,52.46,187543
01-Jul-25,52.05,52.30,51.40,52.25,227897
27-Jun-25,52.86,52.95,52.51,52.51,73951
26-Jun-25,52.37,53.33,52.26,52.86,157805
25-Jun-25,52.21,52.99,52.05,52.50,146806
24-Jun-25,53.19,53.40,52.70,53.04,143511
23-Jun-25,52.00,53.70,51.11,53.70,135565
20-Jun-25,52.01,52.81,52.01,52.34,94033
18-Jun-25,52.05,52.98,51.53,52.97,198879
17-Jun-25,52.64,53.06,52.00,52.14,194216
16-Jun-25,53.39,53.69,52.83,53.49,138212
13-Jun-25,52.82,53.29,52.55,53.29,121969
12-Jun-25,53.01,54.18,52.56,53.09,282609
11-Jun-25,53.46,54.20,53.33,53.33,172010
10-Jun-25,54.20,54.50,53.46,54.50,150984
09-Jun-25,53.41,54.47,52.54,54.47,202340
06-Jun-25,53.44,54.60,53.38,53.93,155623
05-Jun-25,54.00,54.00,53.55,53.55,43014
04-Jun-25,53.29,54.60,53.29,54.32,291013
03-Jun-25,53.85,54.10,53.24,53.24,251671
02-Jun-25,54.99,54.99,53.22,54.50,305656
30-May-25,54.22,55.49,53.55,55.49,145786
29-May-25,55.13,55.13,53.80,55.07,228023
28-May-25,55.10,55.16,54.45,55.16,120778
27-May-25,55.12,55.59,53.89,55.41,562999
26-May-25,54.59,55.04,54.28,55.04,136975
23-May-25,53.55,54.71,53.55,53.81,467003
22-May-25,54.00,54.65,53.51,54.18,449441
21-May-25,54.98,55.26,53.95,54.16,321827
20-May-25,50.91,55.02,50.91,55.02,955088
19-May-25,51.18,53.24,51.15,53.19,499831
16-May-25,51.75,52.00,51.18,51.18,284330
15-May-25,51.97,52.10,50.90,51.60,441527
13-May-25,51.65,51.99,50.98,51.00,272547
12-May-25,52.01,52.01,49.35,50.98,365158
09-May-25,50.00,50.04,48.70,49.50,216164
08-May-25,50.00,51.00,50.00,50.00,182208
07-May-25,49.62,49.97,49.30,49.60,74377
06-May-25,50.07,50.08,49.10,49.27,292416
05-May-25,50.66,50.70,49.71,50.70,456172
02-May-25,49.53,51.20,49.26,51.20,271443
30-Apr-25,49.92,50.08,49.82,50.07,109871
29-Apr-25,49.90,50.48,49.90,50.08,45096
28-Apr-25,50.57,51.00,49.68,50.00,180908
25-Apr-25,49.69,50.25,49.34,50.04,219107
24-Apr-25,49.60,50.58,49.60,49.70,220572
23-Apr-25,49.49,50.37,49.15,50.05,233407
22-Apr-25,48.11,49.84,48.11,49.84,122452
17-Apr-25,48.06,49.40,48.06,49.00,175258
16-Apr-25,49.00,49.34,48.44,48.48,273007
15-Apr-25,49.88,49.88,49.01,49.01,69334
14-Apr-25,50.53,51.16,49.50,49.54,180579
11-Apr-25,50.00,50.55,48.85,49.99,275678
10-Apr-25,49.91,50.47,49.30,49.30,267721
09-Apr-25,49.30,51.00,49.05,51.00,629438
08-Apr-25,49.83,51.30,49.29,49.38,971958
07-Apr-25,50.00,50.70,48.56,49.82,467279
04-Apr-25,51.98,51.98,50.09,50.13,405375
03-Apr-25,52.34,52.34,50.71,51.01,506576
02-Apr-25,51.33,52.36,51.29,52.36,1149007
01-Apr-25,51.24,52.79,50.84,51.32,608376
31-Mar-25,50.02,53.00,49.67,53.00,410351
28-Mar-25,50.82,50.90,50.01,50.84,207346
27-Mar-25,50.10,51.99,49.03,50.76,537956
26-Mar-25,50.50,51.09,49.72,50.10,613605
25-Mar-25,49.99,50.50,49.70,50.01,255983
24-Mar-25,50.15,50.49,50.00,50.30,105394
21-Mar-25,49.39,50.00,48.42,50.00,366966
20-Mar-25,50.06,51.98,48.72,49.50,349972
19-Mar-25,49.51,50.99,49.10,50.99,1005883
18-Mar-25,53.22,54.51,52.50,52.60,1277883
17-Mar-25,51.35,53.25,51.20,53.20,1920888
14-Mar-25,49.00,50.97,48.52,50.40,854377
13-Mar-25,45.98,46.09,45.38,45.47,233874
12-Mar-25,46.00,46.00,45.98,45.98,124163
11-Mar-25,45.86,45.86,45.08,45.51,86574
10-Mar-25,46.35,46.35,45.76,45.83,32199
07-Mar-25,45.19,46.35,45.08,46.35,233287
06-Mar-25,45.51,45.57,45.15,45.18,385568
05-Mar-25,45.15,47.69,45.01,45.28,250110
28-Feb-25,45.97,46.00,45.38,45.49,416743
27-Feb-25,45.90,46.37,45.87,45.88,349458
26-Feb-25,46.30,46.88,45.87,45.87,181195
25-Feb-25,46.51,46.89,46.00,46.88,251187
24-Feb-25,47.79,47.80,46.51,46.57,164247
21-Feb-25,47.87,47.88,47.45,47.84,157216
20-Feb-25,47.30,47.88,47.25,47.88,90401
19-Feb-25,47.61,47.69,46.93,47.54,170141
18-Feb-25,47.23,48.59,46.90,48.59,331426
17-Feb-25,46.40,47.30,46.40,47.30,84698
14-Feb-25,46.30,47.36,46.15,46.51,181604
13-Feb-25,46.56,46.80,46.11,46.26,143596
12-Feb-25,46.10,46.52,45.97,46.46,315643
11-Feb-25,46.43,46.85,46.25,46.25,343539
10-Feb-25,46.84,47.41,46.42,46.42,168218
07-Feb-25,47.15,47.39,46.21,46.83,229127
06-Feb-25,47.47,47.47,46.75,47.15,131556
05-Feb-25,47.51,47.51,46.90,47.05,89399
04-Feb-25,46.85,47.95,46.76,47.65,255897
03-Feb-25,48.50,48.50,46.72,47.22,200750
31-Jan-25,48.60,48.60,48.50,48.50,87363
30-Jan-25,48.29,49.30,48.20,48.30,223555
29-Jan-25,48.15,48.95,47.94,48.05,187597

*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