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
23/07/2024	-3,23%	-1,73	51,87	51,90	51,87	51,90	26K	4
22/07/2024	5,55%	2,82	53,60	51,95	51,95	53,61	47K	8
19/07/2024	-1,21%	-0,62	50,78	51,40	50,78	51,40	10K	2
17/07/2024	-1,49%	-0,78	51,40	51,52	50,53	51,52	200K	16
16/07/2024	0,00%	0,00	52,18	52,18	52,18	52,18	5K	1
15/07/2024	-1,17%	-0,62	52,18	52,59	52,18	52,59	26K	4
12/07/2024	-0,30%	-0,16	52,80	52,18	52,17	54,45	42K	8
11/07/2024	3,52%	1,80	52,96	52,96	52,96	52,96	21K	4
10/07/2024	0,31%	0,16	51,16	51,16	51,16	51,16	5K	1
05/07/2024	-0,97%	-0,50	51,00	51,00	51,00	51,00	5K	1
04/07/2024	5,10%	2,50	51,50	50,69	50,69	51,50	15K	3
02/07/2024	0,00%	0,00	49,00	49,38	49,00	49,40	54K	8
01/07/2024	-1,41%	-0,70	49,00	49,71	49,00	49,80	49K	10
28/06/2024	-5,23%	-2,74	49,70	50,01	49,70	50,05	65K	8
27/06/2024	3,05%	1,55	52,44	52,44	52,44	52,44	5K	1
26/06/2024	1,19%	0,60	50,89	50,28	50,28	50,89	15K	3
25/06/2024	-5,65%	-3,01	50,29	53,35	50,05	53,35	338K	26
24/06/2024	-3,42%	-1,89	53,30	53,57	53,05	53,57	27K	5
21/06/2024	1,92%	1,04	55,19	55,19	55,19	55,19	17K	2
17/06/2024	-0,09%	-0,05	54,15	54,16	54,15	54,16	27K	5
14/06/2024	-1,81%	-1,00	54,20	54,00	54,00	54,20	16K	3
13/06/2024	0,00%	0,00	55,20	55,20	55,20	55,20	6K	1
12/06/2024	0,00%	0,00	55,20	55,20	55,20	55,20	6K	1
11/06/2024	-6,69%	-3,96	55,20	55,31	55,15	55,31	33K	6
07/06/2024	7,21%	3,98	59,16	59,16	59,16	59,16	6K	1
06/06/2024	0,04%	0,02	55,18	55,18	55,18	55,18	6K	1
05/06/2024	0,00%	0,00	55,16	55,18	55,16	55,18	22K	4
04/06/2024	-1,50%	-0,84	55,16	56,00	55,16	56,00	11K	2
03/06/2024	-8,93%	-5,49	56,00	55,04	55,04	56,98	45K	7
31/05/2024	1,94%	1,17	61,49	60,32	60,32	61,49	24K	4
29/05/2024	7,81%	4,37	60,32	60,31	60,31	60,32	12K	2
28/05/2024	0,00%	0,00	55,95	55,95	55,95	55,95	6K	1
27/05/2024	1,60%	0,88	55,95	56,00	55,95	60,00	64K	11
23/05/2024	-4,82%	-2,79	55,07	57,80	55,07	57,85	28K	5
22/05/2024	-3,55%	-2,13	57,86	58,00	57,86	58,00	12K	2
21/05/2024	-7,71%	-5,01	59,99	59,99	59,99	59,99	6K	1
15/05/2024	7,44%	4,50	65,00	65,00	65,00	65,00	6K	1
14/05/2024	-0,02%	-0,01	60,50	60,50	60,50	60,50	6K	1
09/05/2024	5,71%	3,27	60,51	61,69	60,51	61,69	12K	2
29/04/2024	-2,98%	-1,76	57,24	57,24	57,24	57,24	6K	1
25/04/2024	0,00%	0,00	59,00	59,00	59,00	59,00	12K	1
22/04/2024	-7,83%	-5,01	59,00	59,00	59,00	59,00	6K	1
16/04/2024	-1,69%	-1,10	64,01	64,02	64,01	64,02	13K	2
12/04/2024	0,00%	0,00	65,11	65,11	65,11	65,11	7K	1
11/04/2024	-0,63%	-0,41	65,11	65,11	65,11	65,11	13K	2
08/04/2024	-2,51%	-1,69	65,52	65,52	65,52	65,52	7K	1
05/04/2024	-0,06%	-0,04	67,21	67,34	67,21	67,35	27K	4
04/04/2024	-0,59%	-0,40	67,25	67,01	66,75	67,25	33K	5
03/04/2024	-4,68%	-3,32	67,65	70,91	66,69	70,91	61K	6
02/04/2024	2,34%	1,62	70,97	72,39	69,76	72,40	29K	4
01/04/2024	2,39%	1,62	69,35	69,30	69,30	69,35	14K	2
28/03/2024	-1,84%	-1,27	67,73	67,73	67,73	67,73	7K	1
27/03/2024	0,00%	0,00	69,00	69,00	69,00	69,00	7K	1
22/03/2024	1,02%	0,70	69,00	69,00	69,00	69,00	7K	1
21/03/2024	-0,55%	-0,38	68,30	68,01	67,53	68,30	41K	6
20/03/2024	-4,41%	-3,17	68,68	68,67	68,40	68,68	27K	4
19/03/2024	1,18%	0,84	71,85	72,03	71,85	72,03	43K	6
18/03/2024	1,44%	1,01	71,01	71,00	71,00	71,01	28K	3
15/03/2024	7,51%	4,89	70,00	70,47	70,00	71,00	21K	3
13/03/2024	-2,53%	-1,69	65,11	68,00	65,11	68,00	13K	2
08/03/2024	-5,32%	-3,75	66,80	66,80	66,80	66,80	7K	1
07/03/2024	-0,63%	-0,45	70,55	65,46	65,45	70,55	34K	4
22/02/2024	2,88%	1,99	71,00	70,99	70,98	71,00	43K	5
21/02/2024	-4,80%	-3,48	69,01	67,05	67,00	69,01	41K	6
09/02/2024	-0,67%	-0,49	72,49	71,99	71,99	72,49	29K	3
06/02/2024	0,00%	0,00	72,98	72,98	72,98	72,98	7K	1
01/02/2024	1,64%	1,18	72,98	72,99	72,98	72,99	15K	2
29/01/2024	-1,05%	-0,76	71,80	71,85	71,80	71,85	22K	3
24/01/2024	1,38%	0,99	72,56	72,56	72,56	72,56	15K	2
19/01/2024	0,80%	0,57	71,57	71,51	71,50	71,57	21K	3
18/01/2024	-8,40%	-6,51	71,00	77,51	71,00	77,51	37K	5
16/01/2024	-0,37%	-0,29	77,51	77,52	77,51	77,52	16K	2
15/01/2024	-0,13%	-0,10	77,80	77,79	77,00	77,80	31K	4
12/01/2024	-1,34%	-1,06	77,90	78,79	77,90	78,79	23K	2
11/01/2024	3,89%	2,96	78,96	74,61	74,50	78,97	54K	7
08/01/2024	0,12%	0,09	76,00	76,00	76,00	76,00	8K	1
05/01/2024	-3,91%	-3,09	75,91	78,99	74,57	79,95	39K	5
04/01/2024	1,14%	0,89	79,00	79,00	79,00	79,00	8K	1
02/01/2024	-1,09%	-0,86	78,11	78,15	78,11	78,15	16K	2
28/12/2023	2,77%	2,13	78,97	78,97	78,97	78,97	8K	1
26/12/2023	0,03%	0,02	76,84	76,84	76,84	76,84	23K	3
21/12/2023	-3,14%	-2,49	76,82	76,82	76,82	76,82	15K	2
14/12/2023	0,01%	0,01	79,31	79,33	79,31	79,33	24K	2
13/12/2023	4,31%	3,28	79,30	79,30	79,30	79,30	8K	1
12/12/2023	-4,16%	-3,30	76,02	76,02	76,02	76,02	8K	1
08/12/2023	-0,01%	-0,01	79,32	79,31	79,20	79,32	24K	3
06/12/2023	4,35%	3,31	79,33	79,29	79,29	79,33	48K	6
05/12/2023	-2,54%	-1,98	76,02	76,02	76,02	76,02	8K	1
04/12/2023	0,00%	0,00	78,00	77,99	77,99	78,00	31K	4
28/11/2023	-1,87%	-1,49	78,00	78,00	78,00	78,00	8K	1
27/11/2023	4,44%	3,38	79,49	78,00	78,00	79,49	47K	4
23/11/2023	-0,01%	-0,01	76,11	76,11	76,11	76,11	8K	1
22/11/2023	0,07%	0,05	76,12	76,12	76,12	76,12	8K	1
20/11/2023	-0,55%	-0,42	76,07	76,07	76,07	76,07	38K	4
13/11/2023	-0,71%	-0,55	76,49	76,49	76,49	76,49	8K	1
10/11/2023	-1,23%	-0,96	77,04	77,01	77,01	77,04	15K	2
09/11/2023	-0,01%	-0,01	78,00	78,00	78,00	78,00	8K	1
08/11/2023	-3,68%	-2,98	78,01	79,97	78,01	79,97	24K	3
07/11/2023	1,25%	1,00	80,99	80,03	79,98	80,99	32K	4
06/11/2023	5,95%	4,49	79,99	78,00	78,00	79,99	71K	9
03/11/2023	-3,58%	-2,80	75,50	75,50	75,50	75,50	8K	1
01/11/2023	1,73%	1,33	78,30	77,00	77,00	78,30	39K	5
31/10/2023	9,93%	6,95	76,97	76,74	70,60	76,97	60K	8
30/10/2023	-11,40%	-9,01	70,02	76,56	70,02	76,56	123K	17
23/10/2023	0,01%	0,01	79,03	79,03	79,03	79,03	8K	1
20/10/2023	-3,63%	-2,98	79,02	80,00	79,02	80,00	16K	2
19/10/2023	0,90%	0,73	82,00	82,00	82,00	82,00	8K	1
18/10/2023	-2,07%	-1,72	81,27	82,20	81,27	82,20	25K	3
17/10/2023	-0,79%	-0,66	82,99	83,00	82,99	83,00	17K	2
11/10/2023	-0,42%	-0,35	83,65	83,65	83,65	83,65	8K	1
09/10/2023	-1,14%	-0,97	84,00	84,00	84,00	84,00	17K	2
03/10/2023	1,40%	1,17	84,97	83,80	83,80	84,97	17K	2
29/09/2023	-1,06%	-0,90	83,80	84,89	83,80	84,89	17K	2
27/09/2023	1,07%	0,90	84,70	83,80	83,80	84,70	17K	2
26/09/2023	-2,21%	-1,89	83,80	83,80	83,80	83,80	8K	1
25/09/2023	1,61%	1,36	85,69	84,33	84,32	85,69	42K	5
22/09/2023	-2,90%	-2,52	84,33	84,33	84,33	84,33	8K	1
20/09/2023	1,05%	0,90	86,85	85,15	80,00	86,85	83K	8
15/09/2023	1,54%	1,30	85,95	85,95	85,95	85,95	9K	1
14/09/2023	0,19%	0,16	84,65	84,65	84,65	84,65	25K	3
13/09/2023	-0,01%	-0,01	84,49	84,49	84,49	84,49	8K	1
11/09/2023	0,00%	0,00	84,50	84,50	84,50	84,50	34K	4
06/09/2023	-0,59%	-0,50	84,50	84,50	84,50	84,50	8K	1
05/09/2023	0,00%	0,00	85,00	85,00	85,00	85,00	8K	1
04/09/2023	0,00%	0,00	85,00	85,01	85,00	85,01	17K	2
01/09/2023	1,17%	0,98	85,00	84,65	84,65	85,01	25K	3
30/08/2023	-1,15%	-0,98	84,02	85,15	84,01	85,15	25K	3
29/08/2023	-1,38%	-1,19	85,00	85,00	85,00	85,00	8K	1
28/08/2023	0,21%	0,18	86,19	86,20	86,19	86,20	17K	2
24/08/2023	-2,26%	-1,99	86,01	88,00	86,01	88,00	35K	4
23/08/2023	-2,20%	-1,98	88,00	88,00	88,00	88,00	18K	2
21/08/2023	0,00%	0,00	89,98	89,98	89,98	89,98	9K	1
18/08/2023	3,41%	2,97	89,98	89,98	89,98	89,98	9K	1
17/08/2023	-	-	87,01	85,60	83,93	87,33	52K	6

Date,Open,High,Low,Close,Volume
23-Jul-24,51.90,51.90,51.87,51.87,25941
22-Jul-24,51.95,53.61,51.95,53.60,47428
19-Jul-24,51.40,51.40,50.78,50.78,10218
17-Jul-24,51.52,51.52,50.53,51.40,199642
16-Jul-24,52.18,52.18,52.18,52.18,5218
15-Jul-24,52.59,52.59,52.18,52.18,26254
12-Jul-24,52.18,54.45,52.17,52.80,42496
11-Jul-24,52.96,52.96,52.96,52.96,21184
10-Jul-24,51.16,51.16,51.16,51.16,5116
05-Jul-24,51.00,51.00,51.00,51.00,5100
04-Jul-24,50.69,51.50,50.69,51.50,15369
02-Jul-24,49.38,49.40,49.00,49.00,54135
01-Jul-24,49.71,49.80,49.00,49.00,49223
28-Jun-24,50.01,50.05,49.70,49.70,64927
27-Jun-24,52.44,52.44,52.44,52.44,5244
26-Jun-24,50.28,50.89,50.28,50.89,15146
25-Jun-24,53.35,53.35,50.05,50.29,337878
24-Jun-24,53.57,53.57,53.05,53.30,26703
21-Jun-24,55.19,55.19,55.19,55.19,16557
17-Jun-24,54.16,54.16,54.15,54.15,27077
14-Jun-24,54.00,54.20,54.00,54.20,16220
13-Jun-24,55.20,55.20,55.20,55.20,5520
12-Jun-24,55.20,55.20,55.20,55.20,5520
11-Jun-24,55.31,55.31,55.15,55.20,33131
07-Jun-24,59.16,59.16,59.16,59.16,5916
06-Jun-24,55.18,55.18,55.18,55.18,5518
05-Jun-24,55.18,55.18,55.16,55.16,22067
04-Jun-24,56.00,56.00,55.16,55.16,11116
03-Jun-24,55.04,56.98,55.04,56.00,44755
31-May-24,60.32,61.49,60.32,61.49,24245
29-May-24,60.31,60.32,60.31,60.32,12063
28-May-24,55.95,55.95,55.95,55.95,5595
27-May-24,56.00,60.00,55.95,55.95,64273
23-May-24,57.80,57.85,55.07,55.07,28452
22-May-24,58.00,58.00,57.86,57.86,11586
21-May-24,59.99,59.99,59.99,59.99,5999
15-May-24,65.00,65.00,65.00,65.00,6500
14-May-24,60.50,60.50,60.50,60.50,6050
09-May-24,61.69,61.69,60.51,60.51,12220
29-Apr-24,57.24,57.24,57.24,57.24,5724
25-Apr-24,59.00,59.00,59.00,59.00,11800
22-Apr-24,59.00,59.00,59.00,59.00,5900
16-Apr-24,64.02,64.02,64.01,64.01,12803
12-Apr-24,65.11,65.11,65.11,65.11,6511
11-Apr-24,65.11,65.11,65.11,65.11,13022
08-Apr-24,65.52,65.52,65.52,65.52,6552
05-Apr-24,67.34,67.35,67.21,67.21,26924
04-Apr-24,67.01,67.25,66.75,67.25,33496
03-Apr-24,70.91,70.91,66.69,67.65,60539
02-Apr-24,72.39,72.40,69.76,70.97,28552
01-Apr-24,69.30,69.35,69.30,69.35,13865
28-Mar-24,67.73,67.73,67.73,67.73,6773
27-Mar-24,69.00,69.00,69.00,69.00,6900
22-Mar-24,69.00,69.00,69.00,69.00,6900
21-Mar-24,68.01,68.30,67.53,68.30,40651
20-Mar-24,68.67,68.68,68.40,68.68,27442
19-Mar-24,72.03,72.03,71.85,71.85,43167
18-Mar-24,71.00,71.01,71.00,71.01,28401
15-Mar-24,70.47,71.00,70.00,70.00,21147
13-Mar-24,68.00,68.00,65.11,65.11,13311
08-Mar-24,66.80,66.80,66.80,66.80,6680
07-Mar-24,65.46,70.55,65.45,70.55,33745
22-Feb-24,70.99,71.00,70.98,71.00,42594
21-Feb-24,67.05,69.01,67.00,69.01,40746
09-Feb-24,71.99,72.49,71.99,72.49,28848
06-Feb-24,72.98,72.98,72.98,72.98,7298
01-Feb-24,72.99,72.99,72.98,72.98,14597
29-Jan-24,71.85,71.85,71.80,71.80,21546
24-Jan-24,72.56,72.56,72.56,72.56,14512
19-Jan-24,71.51,71.57,71.50,71.57,21458
18-Jan-24,77.51,77.51,71.00,71.00,36752
16-Jan-24,77.52,77.52,77.51,77.51,15503
15-Jan-24,77.79,77.80,77.00,77.80,30959
12-Jan-24,78.79,78.79,77.90,77.90,23459
11-Jan-24,74.61,78.97,74.50,78.96,53956
08-Jan-24,76.00,76.00,76.00,76.00,7600
05-Jan-24,78.99,79.95,74.57,75.91,38533
04-Jan-24,79.00,79.00,79.00,79.00,7900
02-Jan-24,78.15,78.15,78.11,78.11,15626
28-Dec-23,78.97,78.97,78.97,78.97,7897
26-Dec-23,76.84,76.84,76.84,76.84,23052
21-Dec-23,76.82,76.82,76.82,76.82,15364
14-Dec-23,79.33,79.33,79.31,79.31,23797
13-Dec-23,79.30,79.30,79.30,79.30,7930
12-Dec-23,76.02,76.02,76.02,76.02,7602
08-Dec-23,79.31,79.32,79.20,79.32,23783
06-Dec-23,79.29,79.33,79.29,79.33,47589
05-Dec-23,76.02,76.02,76.02,76.02,7602
04-Dec-23,77.99,78.00,77.99,78.00,31197
28-Nov-23,78.00,78.00,78.00,78.00,7800
27-Nov-23,78.00,79.49,78.00,79.49,46958
23-Nov-23,76.11,76.11,76.11,76.11,7611
22-Nov-23,76.12,76.12,76.12,76.12,7612
20-Nov-23,76.07,76.07,76.07,76.07,38035
13-Nov-23,76.49,76.49,76.49,76.49,7649
10-Nov-23,77.01,77.04,77.01,77.04,15405
09-Nov-23,78.00,78.00,78.00,78.00,7800
08-Nov-23,79.97,79.97,78.01,78.01,23599
07-Nov-23,80.03,80.99,79.98,80.99,32198
06-Nov-23,78.00,79.99,78.00,79.99,71254
03-Nov-23,75.50,75.50,75.50,75.50,7550
01-Nov-23,77.00,78.30,77.00,78.30,38959
31-Oct-23,76.74,76.97,70.60,76.97,59922
30-Oct-23,76.56,76.56,70.02,70.02,122842
23-Oct-23,79.03,79.03,79.03,79.03,7903
20-Oct-23,80.00,80.00,79.02,79.02,15902
19-Oct-23,82.00,82.00,82.00,82.00,8200
18-Oct-23,82.20,82.20,81.27,81.27,24566
17-Oct-23,83.00,83.00,82.99,82.99,16599
11-Oct-23,83.65,83.65,83.65,83.65,8365
09-Oct-23,84.00,84.00,84.00,84.00,16800
03-Oct-23,83.80,84.97,83.80,84.97,16877
29-Sep-23,84.89,84.89,83.80,83.80,16869
27-Sep-23,83.80,84.70,83.80,84.70,16850
26-Sep-23,83.80,83.80,83.80,83.80,8380
25-Sep-23,84.33,85.69,84.32,85.69,42435
22-Sep-23,84.33,84.33,84.33,84.33,8433
20-Sep-23,85.15,86.85,80.00,86.85,83131
15-Sep-23,85.95,85.95,85.95,85.95,8595
14-Sep-23,84.65,84.65,84.65,84.65,25398
13-Sep-23,84.49,84.49,84.49,84.49,8449
11-Sep-23,84.50,84.50,84.50,84.50,33800
06-Sep-23,84.50,84.50,84.50,84.50,8450
05-Sep-23,85.00,85.00,85.00,85.00,8500
04-Sep-23,85.01,85.01,85.00,85.00,17001
01-Sep-23,84.65,85.01,84.65,85.00,25466
30-Aug-23,85.15,85.15,84.01,84.02,25318
29-Aug-23,85.00,85.00,85.00,85.00,8500
28-Aug-23,86.20,86.20,86.19,86.19,17239
24-Aug-23,88.00,88.00,86.01,86.01,34753
23-Aug-23,88.00,88.00,88.00,88.00,17600
21-Aug-23,89.98,89.98,89.98,89.98,8998
18-Aug-23,89.98,89.98,89.98,89.98,8998
17-Aug-23,85.60,87.33,83.93,87.01,51682

*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