Cotação atual, histórico e gráfico do papel: UNIP5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -0,34% | -0,12 | 35,03 | 35,05 | 35,03 | 35,45 | 60K | 4 |
| 17/07/2019 | 0,14% | 0,05 | 35,15 | 35,10 | 35,10 | 35,19 | 225K | 15 |
| 16/07/2019 | -2,09% | -0,75 | 35,10 | 35,20 | 35,10 | 35,20 | 14K | 2 |
| 15/07/2019 | 0,00% | 0,00 | 35,85 | 35,85 | 35,85 | 35,85 | 11K | 2 |
| 11/07/2019 | -3,06% | -1,13 | 35,85 | 35,85 | 35,85 | 35,85 | 4K | 1 |
| 08/07/2019 | 5,48% | 1,92 | 36,98 | 36,98 | 36,98 | 36,98 | 4K | 1 |
| 05/07/2019 | -1,24% | -0,44 | 35,06 | 35,06 | 35,06 | 35,06 | 4K | 1 |
| 04/07/2019 | 0,45% | 0,16 | 35,50 | 35,30 | 35,03 | 35,50 | 18K | 3 |
| 03/07/2019 | -0,73% | -0,26 | 35,34 | 35,33 | 35,33 | 35,52 | 46K | 4 |
| 02/07/2019 | -1,11% | -0,40 | 35,60 | 36,00 | 35,60 | 36,00 | 39K | 7 |
| 01/07/2019 | -0,55% | -0,20 | 36,00 | 36,20 | 36,00 | 36,20 | 7K | 2 |
| 27/06/2019 | -0,17% | -0,06 | 36,20 | 36,85 | 36,20 | 39,00 | 33K | 7 |
| 26/06/2019 | 0,86% | 0,31 | 36,26 | 36,00 | 36,00 | 36,26 | 7K | 2 |
| 25/06/2019 | 0,70% | 0,25 | 35,95 | 35,81 | 35,81 | 36,00 | 43K | 4 |
| 21/06/2019 | -3,49% | -1,29 | 35,70 | 36,03 | 35,32 | 36,50 | 50K | 11 |
| 19/06/2019 | -12,76% | -5,41 | 36,99 | 36,50 | 36,50 | 36,99 | 66K | 5 |
| 18/06/2019 | 0,95% | 0,40 | 42,40 | 41,50 | 41,50 | 42,40 | 46K | 11 |
| 17/06/2019 | 4,48% | 1,80 | 42,00 | 40,20 | 40,20 | 42,00 | 16K | 3 |
| 13/06/2019 | 0,45% | 0,18 | 40,20 | 41,00 | 40,20 | 41,02 | 41K | 8 |
| 12/06/2019 | 1,32% | 0,52 | 40,02 | 39,93 | 39,93 | 40,40 | 68K | 7 |
| 11/06/2019 | -1,25% | -0,50 | 39,50 | 39,21 | 39,21 | 39,50 | 12K | 2 |
| 10/06/2019 | 0,76% | 0,30 | 40,00 | 39,99 | 39,99 | 40,00 | 52K | 11 |
| 07/06/2019 | 4,31% | 1,64 | 39,70 | 38,56 | 38,55 | 39,70 | 66K | 13 |
| 06/06/2019 | 0,16% | 0,06 | 38,06 | 38,20 | 38,06 | 38,99 | 50K | 7 |
| 05/06/2019 | -0,78% | -0,30 | 38,00 | 38,00 | 38,00 | 38,00 | 38K | 2 |
| 03/06/2019 | 4,25% | 1,56 | 38,30 | 38,20 | 37,50 | 38,30 | 30K | 6 |
| 29/05/2019 | -0,70% | -0,26 | 36,74 | 36,74 | 36,74 | 36,74 | 11K | 3 |
| 28/05/2019 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,01 | 30K | 3 |
| 24/05/2019 | -2,12% | -0,80 | 37,00 | 37,00 | 37,00 | 37,00 | 7K | 2 |
| 23/05/2019 | -0,26% | -0,10 | 37,80 | 37,80 | 37,80 | 37,80 | 4K | 1 |
| 22/05/2019 | -2,17% | -0,84 | 37,90 | 37,90 | 37,90 | 37,90 | 19K | 3 |
| 20/05/2019 | 8,91% | 3,17 | 38,74 | 35,53 | 35,53 | 38,74 | 11K | 3 |
| 17/05/2019 | -1,19% | -0,43 | 35,57 | 36,00 | 35,57 | 36,00 | 39K | 3 |
| 16/05/2019 | 2,42% | 0,85 | 36,00 | 36,00 | 36,00 | 36,00 | 7K | 2 |
| 14/05/2019 | -6,39% | -2,40 | 35,15 | 35,20 | 35,13 | 36,00 | 49K | 8 |
| 13/05/2019 | 0,00% | 0,00 | 37,55 | 37,55 | 37,55 | 37,55 | 75K | 4 |
| 09/05/2019 | 0,00% | 0,00 | 37,55 | 37,55 | 37,55 | 37,55 | 19K | 2 |
| 07/05/2019 | -0,05% | -0,02 | 37,55 | 37,56 | 37,55 | 37,56 | 30K | 6 |
| 06/05/2019 | -2,42% | -0,93 | 37,57 | 37,71 | 37,56 | 37,71 | 19K | 5 |
| 03/05/2019 | -1,28% | -0,50 | 38,50 | 38,00 | 38,00 | 38,50 | 54K | 7 |
| 02/05/2019 | -1,24% | -0,49 | 39,00 | 39,00 | 39,00 | 39,00 | 31K | 1 |
| 30/04/2019 | 5,31% | 1,99 | 39,49 | 39,49 | 39,49 | 39,49 | 4K | 1 |
| 29/04/2019 | -3,10% | -1,20 | 37,50 | 37,50 | 37,50 | 37,50 | 4K | 1 |
| 24/04/2019 | -1,53% | -0,60 | 38,70 | 39,00 | 38,70 | 39,00 | 132K | 10 |
| 22/04/2019 | -0,03% | -0,01 | 39,30 | 39,30 | 39,30 | 39,30 | 189K | 14 |
| 18/04/2019 | -0,48% | -0,19 | 39,31 | 39,31 | 39,31 | 39,31 | 4K | 1 |
| 15/04/2019 | 0,00% | 0,00 | 39,50 | 39,50 | 39,50 | 39,72 | 134K | 14 |
| 10/04/2019 | -1,25% | -0,50 | 39,50 | 39,50 | 39,50 | 39,50 | 4K | 1 |
| 08/04/2019 | 3,09% | 1,20 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 05/04/2019 | 0,00% | 0,00 | 38,80 | 38,80 | 38,80 | 38,80 | 97K | 4 |
| 04/04/2019 | 0,47% | 0,18 | 38,80 | 38,62 | 38,62 | 38,80 | 35K | 3 |
| 03/04/2019 | -0,49% | -0,19 | 38,62 | 37,61 | 37,61 | 38,62 | 8K | 2 |
| 02/04/2019 | -2,97% | -1,19 | 38,81 | 39,80 | 38,80 | 39,80 | 71K | 8 |
| 01/04/2019 | 4,22% | 1,62 | 40,00 | 38,40 | 38,40 | 40,00 | 35K | 2 |
| 28/03/2019 | 0,47% | 0,18 | 38,38 | 38,50 | 38,30 | 38,50 | 96K | 3 |
| 27/03/2019 | -2,05% | -0,80 | 38,20 | 38,70 | 38,20 | 38,71 | 190K | 9 |
| 26/03/2019 | -2,50% | -1,00 | 39,00 | 40,00 | 39,00 | 40,00 | 141K | 11 |
| 25/03/2019 | 1,27% | 0,50 | 40,00 | 39,50 | 39,00 | 40,00 | 146K | 16 |
| 22/03/2019 | -5,86% | -2,46 | 39,50 | 40,06 | 39,50 | 40,20 | 127K | 11 |
| 21/03/2019 | -0,10% | -0,04 | 41,96 | 41,06 | 41,00 | 41,96 | 132K | 9 |
| 19/03/2019 | -0,73% | -0,31 | 42,00 | 42,00 | 42,00 | 42,00 | 55K | 9 |
| 18/03/2019 | -1,60% | -0,69 | 42,31 | 42,30 | 42,00 | 42,31 | 25K | 4 |
| 15/03/2019 | 1,18% | 0,50 | 43,00 | 43,50 | 42,00 | 43,50 | 34K | 4 |
| 14/03/2019 | 0,00% | 0,00 | 42,50 | 42,50 | 42,50 | 42,50 | 42K | 3 |
| 13/03/2019 | 0,45% | 0,19 | 42,50 | 42,50 | 42,50 | 42,50 | 17K | 2 |
| 12/03/2019 | 0,74% | 0,31 | 42,31 | 42,15 | 42,15 | 44,00 | 13K | 3 |
| 11/03/2019 | 2,44% | 1,00 | 42,00 | 41,90 | 41,90 | 42,00 | 8K | 2 |
| 08/03/2019 | 0,00% | 0,00 | 41,00 | 41,00 | 41,00 | 41,00 | 53K | 9 |
| 07/03/2019 | 2,50% | 1,00 | 41,00 | 40,00 | 39,99 | 41,00 | 77K | 9 |
| 06/03/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 20K | 2 |
| 01/03/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 28/02/2019 | 0,03% | 0,01 | 40,00 | 40,00 | 40,00 | 40,00 | 24K | 1 |
| 26/02/2019 | -0,03% | -0,01 | 39,99 | 39,99 | 39,99 | 40,00 | 136K | 11 |
| 25/02/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 16K | 3 |
| 20/02/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 16K | 2 |
| 19/02/2019 | 1,78% | 0,70 | 40,00 | 40,00 | 40,00 | 40,00 | 12K | 2 |
| 18/02/2019 | 0,00% | 0,00 | 39,30 | 39,30 | 39,30 | 39,30 | 4K | 1 |
| 15/02/2019 | 0,77% | 0,30 | 39,30 | 39,30 | 39,30 | 39,30 | 4K | 1 |
| 13/02/2019 | -2,50% | -1,00 | 39,00 | 39,00 | 39,00 | 39,00 | 12K | 2 |
| 07/02/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 124K | 4 |
| 05/02/2019 | 2,56% | 1,00 | 40,00 | 39,40 | 39,40 | 40,00 | 16K | 4 |
| 04/02/2019 | 2,63% | 1,00 | 39,00 | 39,00 | 39,00 | 39,00 | 4K | 1 |
| 01/02/2019 | 2,67% | 0,99 | 38,00 | 37,49 | 37,49 | 38,00 | 105K | 8 |
| 31/01/2019 | 0,00% | 0,00 | 37,01 | 37,01 | 37,01 | 37,01 | 4K | 1 |
| 30/01/2019 | -0,11% | -0,04 | 37,01 | 37,10 | 37,01 | 37,10 | 70K | 5 |
| 29/01/2019 | 0,14% | 0,05 | 37,05 | 37,05 | 37,05 | 37,05 | 11K | 2 |
| 28/01/2019 | -2,06% | -0,78 | 37,00 | 37,30 | 37,00 | 37,30 | 48K | 4 |
| 24/01/2019 | -1,10% | -0,42 | 37,78 | 37,61 | 37,60 | 37,84 | 181K | 14 |
| 21/01/2019 | 2,14% | 0,80 | 38,20 | 38,19 | 38,19 | 38,20 | 23K | 4 |
| 16/01/2019 | 0,67% | 0,25 | 37,40 | 38,39 | 37,40 | 38,40 | 60K | 5 |
| 15/01/2019 | -0,93% | -0,35 | 37,15 | 37,40 | 37,15 | 37,40 | 52K | 2 |
| 14/01/2019 | -0,13% | -0,05 | 37,50 | 37,52 | 37,50 | 37,55 | 154K | 5 |
| 11/01/2019 | -2,21% | -0,85 | 37,55 | 37,60 | 37,55 | 37,61 | 83K | 6 |
| 10/01/2019 | -2,78% | -1,10 | 38,40 | 37,60 | 37,60 | 38,40 | 76K | 8 |
| 07/01/2019 | 5,28% | 1,98 | 39,50 | 39,50 | 39,50 | 39,50 | 4K | 1 |
| 03/01/2019 | 0,00% | 0,00 | 37,52 | 37,52 | 37,52 | 37,60 | 26K | 4 |
| 02/01/2019 | 0,19% | 0,07 | 37,52 | 37,52 | 37,52 | 37,52 | 34K | 1 |
| 28/12/2018 | 2,60% | 0,95 | 37,45 | 37,00 | 37,00 | 37,45 | 26K | 3 |
| 27/12/2018 | 0,27% | 0,10 | 36,50 | 36,50 | 36,50 | 36,50 | 4K | 1 |
| 21/12/2018 | -7,66% | -3,02 | 36,40 | 36,13 | 36,13 | 36,40 | 25K | 3 |
| 20/12/2018 | -0,23% | -0,09 | 39,42 | 39,00 | 38,52 | 39,42 | 74K | 10 |
Date,Open,High,Low,Close,Volume
18-Jul-19,35.05,35.45,35.03,35.03,59655
17-Jul-19,35.10,35.19,35.10,35.15,224864
16-Jul-19,35.20,35.20,35.10,35.10,14050
15-Jul-19,35.85,35.85,35.85,35.85,10755
11-Jul-19,35.85,35.85,35.85,35.85,3585
08-Jul-19,36.98,36.98,36.98,36.98,3698
05-Jul-19,35.06,35.06,35.06,35.06,3506
04-Jul-19,35.30,35.50,35.03,35.50,17683
03-Jul-19,35.33,35.52,35.33,35.34,46013
02-Jul-19,36.00,36.00,35.60,35.60,39288
01-Jul-19,36.20,36.20,36.00,36.00,7220
27-Jun-19,36.85,39.00,36.20,36.20,32996
26-Jun-19,36.00,36.26,36.00,36.26,7226
25-Jun-19,35.81,36.00,35.81,35.95,43176
21-Jun-19,36.03,36.50,35.32,35.70,50087
19-Jun-19,36.50,36.99,36.50,36.99,65749
18-Jun-19,41.50,42.40,41.50,42.40,46392
17-Jun-19,40.20,42.00,40.20,42.00,16260
13-Jun-19,41.00,41.02,40.20,40.20,40926
12-Jun-19,39.93,40.40,39.93,40.02,68002
11-Jun-19,39.21,39.50,39.21,39.50,11821
10-Jun-19,39.99,40.00,39.99,40.00,51999
07-Jun-19,38.56,39.70,38.55,39.70,66393
06-Jun-19,38.20,38.99,38.06,38.06,49873
05-Jun-19,38.00,38.00,38.00,38.00,38000
03-Jun-19,38.20,38.30,37.50,38.30,30410
29-May-19,36.74,36.74,36.74,36.74,11022
28-May-19,37.00,37.01,37.00,37.00,29601
24-May-19,37.00,37.00,37.00,37.00,7400
23-May-19,37.80,37.80,37.80,37.80,3780
22-May-19,37.90,37.90,37.90,37.90,18950
20-May-19,35.53,38.74,35.53,38.74,11077
17-May-19,36.00,36.00,35.57,35.57,39299
16-May-19,36.00,36.00,36.00,36.00,7200
14-May-19,35.20,36.00,35.13,35.15,49403
13-May-19,37.55,37.55,37.55,37.55,75100
09-May-19,37.55,37.55,37.55,37.55,18775
07-May-19,37.56,37.56,37.55,37.55,30041
06-May-19,37.71,37.71,37.56,37.57,18810
03-May-19,38.00,38.50,38.00,38.50,53700
02-May-19,39.00,39.00,39.00,39.00,31200
30-Apr-19,39.49,39.49,39.49,39.49,3949
29-Apr-19,37.50,37.50,37.50,37.50,3750
24-Apr-19,39.00,39.00,38.70,38.70,132092
22-Apr-19,39.30,39.30,39.30,39.30,188640
18-Apr-19,39.31,39.31,39.31,39.31,3931
15-Apr-19,39.50,39.72,39.50,39.50,134365
10-Apr-19,39.50,39.50,39.50,39.50,3950
08-Apr-19,40.00,40.00,40.00,40.00,4000
05-Apr-19,38.80,38.80,38.80,38.80,97000
04-Apr-19,38.62,38.80,38.62,38.80,34884
03-Apr-19,37.61,38.62,37.61,38.62,7623
02-Apr-19,39.80,39.80,38.80,38.81,70925
01-Apr-19,38.40,40.00,38.40,40.00,34720
28-Mar-19,38.50,38.50,38.30,38.38,95990
27-Mar-19,38.70,38.71,38.20,38.20,189531
26-Mar-19,40.00,40.00,39.00,39.00,141412
25-Mar-19,39.50,40.00,39.00,40.00,145730
22-Mar-19,40.06,40.20,39.50,39.50,127498
21-Mar-19,41.06,41.96,41.00,41.96,131740
19-Mar-19,42.00,42.00,42.00,42.00,54600
18-Mar-19,42.30,42.31,42.00,42.31,25322
15-Mar-19,43.50,43.50,42.00,43.00,34450
14-Mar-19,42.50,42.50,42.50,42.50,42500
13-Mar-19,42.50,42.50,42.50,42.50,17000
12-Mar-19,42.15,44.00,42.15,42.31,12846
11-Mar-19,41.90,42.00,41.90,42.00,8390
08-Mar-19,41.00,41.00,41.00,41.00,53300
07-Mar-19,40.00,41.00,39.99,41.00,77299
06-Mar-19,40.00,40.00,40.00,40.00,20000
01-Mar-19,40.00,40.00,40.00,40.00,4000
28-Feb-19,40.00,40.00,40.00,40.00,24000
26-Feb-19,39.99,40.00,39.99,39.99,135971
25-Feb-19,40.00,40.00,40.00,40.00,16000
20-Feb-19,40.00,40.00,40.00,40.00,16000
19-Feb-19,40.00,40.00,40.00,40.00,12000
18-Feb-19,39.30,39.30,39.30,39.30,3930
15-Feb-19,39.30,39.30,39.30,39.30,3930
13-Feb-19,39.00,39.00,39.00,39.00,11700
07-Feb-19,40.00,40.00,40.00,40.00,124000
05-Feb-19,39.40,40.00,39.40,40.00,15881
04-Feb-19,39.00,39.00,39.00,39.00,3900
01-Feb-19,37.49,38.00,37.49,38.00,105199
31-Jan-19,37.01,37.01,37.01,37.01,3701
30-Jan-19,37.10,37.10,37.01,37.01,70430
29-Jan-19,37.05,37.05,37.05,37.05,11115
28-Jan-19,37.30,37.30,37.00,37.00,48190
24-Jan-19,37.61,37.84,37.60,37.78,180584
21-Jan-19,38.19,38.20,38.19,38.20,22917
16-Jan-19,38.39,38.40,37.40,37.40,60040
15-Jan-19,37.40,37.40,37.15,37.15,52310
14-Jan-19,37.52,37.55,37.50,37.50,153890
11-Jan-19,37.60,37.61,37.55,37.55,82691
10-Jan-19,37.60,38.40,37.60,38.40,76000
07-Jan-19,39.50,39.50,39.50,39.50,3950
03-Jan-19,37.52,37.60,37.52,37.52,26272
02-Jan-19,37.52,37.52,37.52,37.52,33768
28-Dec-18,37.00,37.45,37.00,37.45,26150
27-Dec-18,36.50,36.50,36.50,36.50,3650
21-Dec-18,36.13,36.40,36.13,36.40,25399
20-Dec-18,39.00,39.42,38.52,39.42,73523
18-Dec-18,40.00,40.00,39.51,39.51,73523
13-Dec-18,40.98,40.98,40.98,40.98,73523
12-Dec-18,39.99,40.80,39.99,40.80,73523
10-Dec-18,39.00,39.01,39.00,39.00,73523
07-Dec-18,39.20,39.20,39.20,39.20,73523
06-Dec-18,39.50,39.50,39.50,39.50,73523
05-Dec-18,40.99,40.99,39.85,39.85,73523
04-Dec-18,39.15,39.40,39.15,39.15,73523
03-Dec-18,38.72,39.35,38.72,39.35,73523
30-Nov-18,38.70,38.70,38.70,38.70,73523
29-Nov-18,38.50,39.50,38.50,39.20,73523
28-Nov-18,36.62,39.50,36.56,39.50,73523
27-Nov-18,36.55,37.02,36.55,37.02,73523
26-Nov-18,37.53,37.53,36.51,36.72,73523
23-Nov-18,38.00,38.04,37.03,37.03,73523
22-Nov-18,38.66,38.66,37.15,37.15,73523
21-Nov-18,39.52,39.53,39.11,39.11,73523
19-Nov-18,40.03,40.03,39.61,39.90,73523
14-Nov-18,41.00,41.20,41.00,41.20,73523
13-Nov-18,40.50,41.00,40.50,41.00,73523
12-Nov-18,43.25,43.25,42.85,42.87,73523
09-Nov-18,44.00,44.16,44.00,44.16,73523
08-Nov-18,44.50,44.50,44.50,44.50,73523
07-Nov-18,43.00,43.60,43.00,43.60,73523
06-Nov-18,43.48,43.50,43.48,43.50,73523
05-Nov-18,43.25,43.25,43.25,43.25,73523
01-Nov-18,42.70,43.00,42.10,43.00,73523
31-Oct-18,41.50,41.70,41.50,41.55,73523
30-Oct-18,41.30,41.60,40.51,40.51,73523
29-Oct-18,41.55,41.55,41.55,41.55,73523
26-Oct-18,40.80,41.83,40.79,40.85,73523
25-Oct-18,40.80,40.80,40.80,40.80,73523
24-Oct-18,40.80,40.80,40.80,40.80,73523
*exoneração de responsabilidade