Cotação atual, histórico e gráfico do papel: UNIP5

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 UNIP5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-0,53%	-0,50	93,40	93,90	93,40	93,90	28K	3
01/07/2022	0,31%	0,29	93,90	93,90	93,90	93,90	19K	2
29/06/2022	-1,57%	-1,49	93,61	95,50	93,61	95,50	38K	4
28/06/2022	2,09%	1,95	95,10	95,10	95,10	95,10	10K	1
27/06/2022	-0,89%	-0,84	93,15	94,00	93,15	94,00	38K	4
24/06/2022	-1,99%	-1,91	93,99	93,99	93,99	93,99	9K	1
23/06/2022	7,74%	6,89	95,90	95,90	95,90	95,90	10K	1
20/06/2022	-6,30%	-5,98	89,01	94,99	89,01	94,99	27K	3
17/06/2022	-4,17%	-4,13	94,99	94,99	94,99	94,99	28K	3
06/06/2022	-2,72%	-2,77	99,12	99,12	99,12	99,12	20K	2
03/06/2022	-0,98%	-1,01	101,89	101,89	101,89	101,89	10K	1

01/06/2022	3,93%	3,89	102,90	102,90	102,90	102,90	21K	2
26/05/2022	0,00%	0,00	99,01	100,50	99,01	100,50	20K	2
23/05/2022	-3,31%	-3,39	99,01	103,49	98,29	103,50	51K	5
20/05/2022	0,00%	0,00	102,40	102,40	102,40	102,40	10K	1
17/05/2022	2,40%	2,40	102,40	102,40	102,40	102,40	10K	1
16/05/2022	2,20%	2,15	100,00	99,55	99,55	100,00	50K	5
13/05/2022	2,77%	2,64	97,85	97,37	97,37	97,85	20K	2
11/05/2022	-0,01%	-0,01	95,21	95,21	95,21	95,21	19K	1
05/05/2022	-4,97%	-4,98	95,22	95,22	95,22	95,22	10K	1
04/05/2022	2,24%	2,20	100,20	98,00	98,00	100,20	40K	4
03/05/2022	1,19%	1,15	98,00	97,01	96,02	98,00	58K	5
02/05/2022	3,02%	2,84	96,85	94,01	94,01	96,85	154K	13
29/04/2022	1,85%	1,71	94,01	94,10	94,01	94,10	28K	3
27/04/2022	0,05%	0,05	92,30	92,30	92,30	92,30	37K	1
26/04/2022	0,27%	0,25	92,25	92,25	92,25	92,25	28K	1
25/04/2022	-9,83%	-10,03	92,00	87,03	87,03	93,00	385K	16
19/04/2022	0,00%	0,00	102,03	102,03	102,03	102,03	10K	1
06/04/2022	2,03%	2,03	102,03	102,03	102,03	102,03	31K	1
05/04/2022	-0,99%	-1,00	100,00	100,00	100,00	100,00	100K	1
30/03/2022	-2,42%	-2,50	101,00	103,50	101,00	103,50	20K	2
25/03/2022	-1,90%	-2,00	103,50	103,50	103,50	103,50	31K	2
23/03/2022	-1,40%	-1,50	105,50	103,21	102,02	106,69	114K	11
21/03/2022	0,00%	0,00	107,00	107,00	107,00	107,00	21K	2
18/03/2022	0,01%	0,01	107,00	107,00	107,00	107,00	11K	1
17/03/2022	3,88%	4,00	106,99	106,99	106,99	106,99	11K	1
16/03/2022	2,16%	2,18	102,99	100,81	100,81	102,99	20K	2
15/03/2022	7,10%	6,68	100,81	94,00	94,00	101,50	40K	4
08/03/2022	-4,14%	-4,07	94,13	94,14	94,13	94,14	28K	2
04/03/2022	-0,81%	-0,80	98,20	98,20	98,20	98,20	10K	1
03/03/2022	6,00%	5,60	99,00	97,60	97,60	99,49	49K	4
02/03/2022	0,76%	0,70	93,40	96,42	93,40	96,42	38K	4
25/02/2022	-3,43%	-3,29	92,70	92,06	91,59	92,70	101K	8
24/02/2022	-0,53%	-0,51	95,99	91,00	91,00	95,99	56K	5
23/02/2022	1,58%	1,50	96,50	96,50	96,50	96,50	10K	1
22/02/2022	-4,71%	-4,70	95,00	91,93	91,93	98,90	48K	5
17/02/2022	-0,69%	-0,69	99,70	99,70	99,70	99,70	10K	1
15/02/2022	-0,11%	-0,11	100,39	100,39	100,39	100,39	10K	1
11/02/2022	0,00%	0,00	100,50	100,50	100,50	100,50	10K	1
10/02/2022	3,40%	3,30	100,50	94,22	94,22	100,50	79K	8
09/02/2022	-2,87%	-2,87	97,20	94,33	94,33	97,20	19K	2
07/02/2022	3,54%	3,42	100,07	99,97	94,12	100,49	109K	10
04/02/2022	-0,26%	-0,25	96,65	96,66	96,65	96,66	19K	2
01/02/2022	1,79%	1,70	96,90	96,87	96,87	96,90	145K	13
28/01/2022	5,01%	4,54	95,20	95,20	95,20	95,20	10K	1
27/01/2022	-0,69%	-0,63	90,66	90,66	90,66	90,66	9K	1
26/01/2022	0,24%	0,22	91,29	93,50	91,29	93,50	46K	5
24/01/2022	0,00%	0,00	91,07	91,07	91,07	91,07	9K	1
19/01/2022	-1,97%	-1,83	91,07	91,07	91,07	91,07	9K	1
17/01/2022	0,10%	0,09	92,90	93,00	92,90	93,00	19K	2
14/01/2022	-4,22%	-4,09	92,81	92,81	92,81	92,81	9K	1
13/01/2022	5,30%	4,88	96,90	96,90	96,01	96,90	213K	9
12/01/2022	-5,88%	-5,75	92,02	92,02	92,02	92,02	9K	1
10/01/2022	3,46%	3,27	97,77	97,77	97,77	97,77	10K	1
06/01/2022	-3,58%	-3,51	94,50	98,01	94,50	98,01	77K	8
05/01/2022	-3,69%	-3,75	98,01	101,76	98,01	101,76	30K	3
04/01/2022	-1,11%	-1,14	101,76	101,76	101,76	101,76	20K	1
30/12/2021	2,30%	2,31	102,90	101,50	101,50	102,99	51K	4
29/12/2021	0,60%	0,60	100,59	102,99	100,59	102,99	51K	5
28/12/2021	3,14%	3,04	99,99	99,99	99,99	100,00	60K	5
23/12/2021	5,37%	4,94	96,95	96,95	96,95	96,95	10K	1
22/12/2021	-7,09%	-7,02	92,01	93,98	92,00	95,10	270K	15
21/12/2021	-5,68%	-5,96	99,03	105,00	99,03	105,01	420K	35
20/12/2021	3,22%	3,28	104,99	102,50	97,42	104,99	453K	29
17/12/2021	0,70%	0,71	101,71	104,70	100,50	108,00	249K	19
16/12/2021	1,80%	1,79	101,00	100,97	100,97	101,00	61K	6
15/12/2021	3,34%	3,21	99,21	96,74	96,74	99,21	20K	2
14/12/2021	0,00%	0,00	96,00	96,15	96,00	96,15	29K	3
13/12/2021	-5,65%	-5,75	96,00	98,04	95,99	98,25	862K	48
10/12/2021	3,84%	3,76	101,75	98,70	98,51	101,97	1M	147
08/12/2021	3,15%	2,99	97,99	98,80	97,99	98,85	49K	5
07/12/2021	5,37%	4,84	95,00	95,00	95,00	95,00	10K	1
03/12/2021	0,18%	0,16	90,16	93,29	90,16	93,29	27K	3
01/12/2021	-2,17%	-2,00	90,00	92,45	90,00	92,93	64K	6
30/11/2021	2,22%	2,00	92,00	88,91	88,91	92,00	54K	6
29/11/2021	2,26%	1,99	90,00	90,00	90,00	90,00	18K	2
26/11/2021	-4,80%	-4,44	88,01	88,01	88,00	88,01	44K	5
25/11/2021	-1,66%	-1,56	92,45	92,48	92,45	92,49	37K	3
23/11/2021	5,65%	5,03	94,01	95,64	94,01	95,70	57K	4
22/11/2021	-0,49%	-0,44	88,98	86,73	86,73	94,77	117K	13
19/11/2021	-3,54%	-3,28	89,42	89,42	89,42	89,42	18K	2
17/11/2021	3,00%	2,70	92,70	93,89	91,05	94,75	139K	13
16/11/2021	-1,53%	-1,40	90,00	94,00	89,00	94,00	110K	10
12/11/2021	12,84%	10,40	91,40	91,48	88,10	91,48	116K	9
09/11/2021	9,46%	7,00	81,00	79,80	79,80	81,00	64K	6
03/11/2021	-2,63%	-2,00	74,00	75,01	74,00	75,01	22K	2
01/11/2021	1,32%	0,99	76,00	75,01	75,01	76,00	23K	2
29/10/2021	-10,22%	-8,54	75,01	78,40	75,01	78,40	115K	11
25/10/2021	6,98%	5,45	83,55	83,55	83,55	83,55	8K	1
21/10/2021	-8,02%	-6,81	78,10	84,91	78,05	84,91	97K	12
18/10/2021	2,31%	1,92	84,91	84,90	84,90	84,91	17K	2
13/10/2021	3,74%	2,99	82,99	79,97	79,97	82,99	48K	6
06/10/2021	0,00%	0,00	80,00	77,00	76,00	80,00	62K	8
04/10/2021	-1,23%	-1,00	80,00	79,90	79,90	80,00	16K	2
01/10/2021	2,53%	2,00	81,00	75,00	75,00	81,90	55K	7
30/09/2021	0,89%	0,70	79,00	79,00	79,00	79,00	16K	2
21/09/2021	-2,55%	-2,05	78,30	80,35	78,30	80,35	134K	8
20/09/2021	-8,55%	-7,51	80,35	85,51	80,29	85,51	57K	7
17/09/2021	-3,72%	-3,39	87,86	87,86	87,86	87,86	18K	2
14/09/2021	3,69%	3,25	91,25	91,25	91,25	91,25	18K	1
09/09/2021	-0,56%	-0,50	88,00	88,30	88,00	88,30	141K	6
08/09/2021	-0,32%	-0,28	88,50	88,70	88,50	89,00	133K	5
06/09/2021	0,00%	0,00	88,78	88,78	88,78	88,78	27K	1
03/09/2021	0,09%	0,08	88,78	88,78	88,78	88,78	27K	2
01/09/2021	-3,59%	-3,30	88,70	88,71	88,70	88,71	18K	2
30/08/2021	-1,08%	-1,00	92,00	98,90	92,00	98,90	28K	2
26/08/2021	-0,12%	-0,11	93,00	93,00	93,00	93,00	19K	1
24/08/2021	3,91%	3,50	93,11	93,11	93,11	93,11	9K	1
23/08/2021	4,79%	4,10	89,61	90,86	89,61	90,86	27K	3
19/08/2021	-5,43%	-4,91	85,51	85,51	85,51	85,51	9K	1
18/08/2021	-3,56%	-3,34	90,42	88,00	88,00	90,42	71K	6
17/08/2021	-6,22%	-6,22	93,76	101,97	92,60	101,97	68K	7
16/08/2021	1,09%	1,08	99,98	98,90	98,63	99,98	60K	6
13/08/2021	-0,77%	-0,77	98,90	98,90	98,90	98,90	10K	1
12/08/2021	0,02%	0,02	99,67	99,67	99,67	99,67	10K	1
11/08/2021	3,80%	3,65	99,65	99,65	99,65	99,65	30K	1
10/08/2021	-3,03%	-3,00	96,00	98,98	96,00	98,98	19K	2
09/08/2021	5,48%	5,14	99,00	95,00	95,00	99,00	89K	8
06/08/2021	0,00%	0,00	93,86	93,86	93,86	93,86	9K	1
05/08/2021	1,47%	1,36	93,86	94,00	93,81	98,50	124K	11
04/08/2021	-0,95%	-0,89	92,50	92,50	92,50	92,68	56K	5
03/08/2021	2,44%	2,22	93,39	91,00	91,00	93,39	28K	2
02/08/2021	2,40%	2,14	91,17	88,93	88,93	92,00	64K	6
30/07/2021	-	-	89,03	94,05	89,00	94,05	64K	7

Date,Open,High,Low,Close,Volume
04-Jul-22,93.90,93.90,93.40,93.40,28095
01-Jul-22,93.90,93.90,93.90,93.90,18780
29-Jun-22,95.50,95.50,93.61,93.61,37929
28-Jun-22,95.10,95.10,95.10,95.10,9510
27-Jun-22,94.00,94.00,93.15,93.15,37515
24-Jun-22,93.99,93.99,93.99,93.99,9399
23-Jun-22,95.90,95.90,95.90,95.90,9590
20-Jun-22,94.99,94.99,89.01,89.01,27301
17-Jun-22,94.99,94.99,94.99,94.99,28497
06-Jun-22,99.12,99.12,99.12,99.12,19824
03-Jun-22,101.89,101.89,101.89,101.89,10189
01-Jun-22,102.90,102.90,102.90,102.90,20580
26-May-22,100.50,100.50,99.01,99.01,19951
23-May-22,103.49,103.50,98.29,99.01,50779
20-May-22,102.40,102.40,102.40,102.40,10240
17-May-22,102.40,102.40,102.40,102.40,10240
16-May-22,99.55,100.00,99.55,100.00,49864
13-May-22,97.37,97.85,97.37,97.85,19522
11-May-22,95.21,95.21,95.21,95.21,19042
05-May-22,95.22,95.22,95.22,95.22,9522
04-May-22,98.00,100.20,98.00,100.20,39709
03-May-22,97.01,98.00,96.02,98.00,58303
02-May-22,94.01,96.85,94.01,96.85,153917
29-Apr-22,94.10,94.10,94.01,94.01,28212
27-Apr-22,92.30,92.30,92.30,92.30,36920
26-Apr-22,92.25,92.25,92.25,92.25,27675
25-Apr-22,87.03,93.00,87.03,92.00,385088
19-Apr-22,102.03,102.03,102.03,102.03,10203
06-Apr-22,102.03,102.03,102.03,102.03,30609
05-Apr-22,100.00,100.00,100.00,100.00,100000
30-Mar-22,103.50,103.50,101.00,101.00,20450
25-Mar-22,103.50,103.50,103.50,103.50,31050
23-Mar-22,103.21,106.69,102.02,105.50,113938
21-Mar-22,107.00,107.00,107.00,107.00,21400
18-Mar-22,107.00,107.00,107.00,107.00,10700
17-Mar-22,106.99,106.99,106.99,106.99,10699
16-Mar-22,100.81,102.99,100.81,102.99,20380
15-Mar-22,94.00,101.50,94.00,100.81,39780
08-Mar-22,94.14,94.14,94.13,94.13,28241
04-Mar-22,98.20,98.20,98.20,98.20,9820
03-Mar-22,97.60,99.49,97.60,99.00,49158
02-Mar-22,96.42,96.42,93.40,93.40,38228
25-Feb-22,92.06,92.70,91.59,92.70,101094
24-Feb-22,91.00,95.99,91.00,95.99,56494
23-Feb-22,96.50,96.50,96.50,96.50,9650
22-Feb-22,91.93,98.90,91.93,95.00,47633
17-Feb-22,99.70,99.70,99.70,99.70,9970
15-Feb-22,100.39,100.39,100.39,100.39,10039
11-Feb-22,100.50,100.50,100.50,100.50,10050
10-Feb-22,94.22,100.50,94.22,100.50,78881
09-Feb-22,94.33,97.20,94.33,97.20,19153
07-Feb-22,99.97,100.49,94.12,100.07,109388
04-Feb-22,96.66,96.66,96.65,96.65,19331
01-Feb-22,96.87,96.90,96.87,96.90,145346
28-Jan-22,95.20,95.20,95.20,95.20,9520
27-Jan-22,90.66,90.66,90.66,90.66,9066
26-Jan-22,93.50,93.50,91.29,91.29,45867
24-Jan-22,91.07,91.07,91.07,91.07,9107
19-Jan-22,91.07,91.07,91.07,91.07,9107
17-Jan-22,93.00,93.00,92.90,92.90,18590
14-Jan-22,92.81,92.81,92.81,92.81,9281
13-Jan-22,96.90,96.90,96.01,96.90,213090
12-Jan-22,92.02,92.02,92.02,92.02,9202
10-Jan-22,97.77,97.77,97.77,97.77,9777
06-Jan-22,98.01,98.01,94.50,94.50,76787
05-Jan-22,101.76,101.76,98.01,98.01,29829
04-Jan-22,101.76,101.76,101.76,101.76,20352
30-Dec-21,101.50,102.99,101.50,102.90,51319
29-Dec-21,102.99,102.99,100.59,100.59,50621
28-Dec-21,99.99,100.00,99.99,99.99,59998
23-Dec-21,96.95,96.95,96.95,96.95,9695
22-Dec-21,93.98,95.10,92.00,92.01,270423
21-Dec-21,105.00,105.01,99.03,99.03,419875
20-Dec-21,102.50,104.99,97.42,104.99,453272
17-Dec-21,104.70,108.00,100.50,101.71,249187
16-Dec-21,100.97,101.00,100.97,101.00,60595
15-Dec-21,96.74,99.21,96.74,99.21,19595
14-Dec-21,96.15,96.15,96.00,96.00,28826
13-Dec-21,98.04,98.25,95.99,96.00,862210
10-Dec-21,98.70,101.97,98.51,101.75,1497898
08-Dec-21,98.80,98.85,97.99,97.99,49333
07-Dec-21,95.00,95.00,95.00,95.00,9500
03-Dec-21,93.29,93.29,90.16,90.16,27361
01-Dec-21,92.45,92.93,90.00,90.00,64147
30-Nov-21,88.91,92.00,88.91,92.00,53659
29-Nov-21,90.00,90.00,90.00,90.00,18000
26-Nov-21,88.01,88.01,88.00,88.01,44003
25-Nov-21,92.48,92.49,92.45,92.45,36987
23-Nov-21,95.64,95.70,94.01,94.01,57243
22-Nov-21,86.73,94.77,86.73,88.98,116992
19-Nov-21,89.42,89.42,89.42,89.42,17884
17-Nov-21,93.89,94.75,91.05,92.70,138669
16-Nov-21,94.00,94.00,89.00,90.00,109649
12-Nov-21,91.48,91.48,88.10,91.40,116202
09-Nov-21,79.80,81.00,79.80,81.00,64482
03-Nov-21,75.01,75.01,74.00,74.00,22301
01-Nov-21,75.01,76.00,75.01,76.00,22701
29-Oct-21,78.40,78.40,75.01,75.01,115431
25-Oct-21,83.55,83.55,83.55,83.55,8355
21-Oct-21,84.91,84.91,78.05,78.10,97124
18-Oct-21,84.90,84.91,84.90,84.91,16981
13-Oct-21,79.97,82.99,79.97,82.99,48440
06-Oct-21,77.00,80.00,76.00,80.00,62049
04-Oct-21,79.90,80.00,79.90,80.00,15990
01-Oct-21,75.00,81.90,75.00,81.00,55360
30-Sep-21,79.00,79.00,79.00,79.00,15800
21-Sep-21,80.35,80.35,78.30,78.30,134367
20-Sep-21,85.51,85.51,80.29,80.35,56921
17-Sep-21,87.86,87.86,87.86,87.86,17566
14-Sep-21,91.25,91.25,91.25,91.25,18250
09-Sep-21,88.30,88.30,88.00,88.00,141010
08-Sep-21,88.70,89.00,88.50,88.50,133010
06-Sep-21,88.78,88.78,88.78,88.78,26634
03-Sep-21,88.78,88.78,88.78,88.78,26634
01-Sep-21,88.71,88.71,88.70,88.70,17741
30-Aug-21,98.90,98.90,92.00,92.00,28290
26-Aug-21,93.00,93.00,93.00,93.00,18600
24-Aug-21,93.11,93.11,93.11,93.11,9311
23-Aug-21,90.86,90.86,89.61,89.61,27049
19-Aug-21,85.51,85.51,85.51,85.51,8551
18-Aug-21,88.00,90.42,88.00,90.42,71078
17-Aug-21,101.97,101.97,92.60,93.76,67931
16-Aug-21,98.90,99.98,98.63,99.98,59526
13-Aug-21,98.90,98.90,98.90,98.90,9890
12-Aug-21,99.67,99.67,99.67,99.67,9967
11-Aug-21,99.65,99.65,99.65,99.65,29895
10-Aug-21,98.98,98.98,96.00,96.00,19498
09-Aug-21,95.00,99.00,95.00,99.00,88692
06-Aug-21,93.86,93.86,93.86,93.86,9386
05-Aug-21,94.00,98.50,93.81,93.86,123761
04-Aug-21,92.50,92.68,92.50,92.50,55518
03-Aug-21,91.00,93.39,91.00,93.39,27539
02-Aug-21,88.93,92.00,88.93,91.17,64010
30-Jul-21,94.05,94.05,89.00,89.03,63681

*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: UNIP5