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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações UNIP5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
18/12/2018	-3,59%	-1,47	39,51	40,00	39,51	40,00	52K	2
13/12/2018	0,44%	0,18	40,98	40,98	40,98	40,98	4K	1
12/12/2018	4,62%	1,80	40,80	39,99	39,99	40,80	223K	21
10/12/2018	-0,51%	-0,20	39,00	39,00	39,00	39,01	47K	4
07/12/2018	-0,76%	-0,30	39,20	39,20	39,20	39,20	4K	1
06/12/2018	-0,88%	-0,35	39,50	39,50	39,50	39,50	67K	3
05/12/2018	1,79%	0,70	39,85	40,99	39,85	40,99	20K	5
04/12/2018	-0,51%	-0,20	39,15	39,15	39,15	39,40	173K	13
03/12/2018	1,68%	0,65	39,35	38,72	38,72	39,35	12K	3
30/11/2018	-1,28%	-0,50	38,70	38,70	38,70	38,70	19K	1
29/11/2018	-0,76%	-0,30	39,20	38,50	38,50	39,50	90K	8
28/11/2018	6,70%	2,48	39,50	36,62	36,56	39,50	27K	6
27/11/2018	0,82%	0,30	37,02	36,55	36,55	37,02	15K	3
26/11/2018	-0,84%	-0,31	36,72	37,53	36,51	37,53	497K	31
23/11/2018	-0,32%	-0,12	37,03	38,00	37,03	38,04	76K	12
22/11/2018	-5,01%	-1,96	37,15	38,66	37,15	38,66	137K	15
21/11/2018	-1,98%	-0,79	39,11	39,52	39,11	39,53	201K	8
19/11/2018	-3,16%	-1,30	39,90	40,03	39,61	40,03	160K	12
14/11/2018	0,49%	0,20	41,20	41,00	41,00	41,20	49K	4
13/11/2018	-4,36%	-1,87	41,00	40,50	40,50	41,00	16K	3
12/11/2018	-2,92%	-1,29	42,87	43,25	42,85	43,25	56K	9
09/11/2018	-0,76%	-0,34	44,16	44,00	44,00	44,16	9K	2
08/11/2018	2,06%	0,90	44,50	44,50	44,50	44,50	13K	1
07/11/2018	0,23%	0,10	43,60	43,00	43,00	43,60	13K	3
06/11/2018	0,58%	0,25	43,50	43,48	43,48	43,50	13K	2
05/11/2018	0,58%	0,25	43,25	43,25	43,25	43,25	9K	1
01/11/2018	3,49%	1,45	43,00	42,70	42,10	43,00	124K	11
31/10/2018	2,57%	1,04	41,55	41,50	41,50	41,70	58K	5
30/10/2018	-2,50%	-1,04	40,51	41,30	40,51	41,60	166K	7
29/10/2018	1,71%	0,70	41,55	41,55	41,55	41,55	8K	1
26/10/2018	0,12%	0,05	40,85	40,80	40,79	41,83	62K	9
25/10/2018	0,00%	0,00	40,80	40,80	40,80	40,80	8K	2
24/10/2018	1,75%	0,70	40,80	40,80	40,80	40,80	4K	1
23/10/2018	-4,75%	-2,00	40,10	40,11	40,10	40,11	8K	2
22/10/2018	0,02%	0,01	42,10	41,90	41,90	42,10	59K	5
19/10/2018	-6,40%	-2,88	42,09	42,11	42,09	42,11	17K	4
18/10/2018	0,83%	0,37	44,97	45,00	44,97	45,00	45K	5
17/10/2018	4,33%	1,85	44,60	44,97	44,50	45,00	144K	12
16/10/2018	0,12%	0,05	42,75	42,50	42,50	42,76	38K	8
09/10/2018	4,15%	1,70	42,70	42,00	41,00	43,75	60K	8
08/10/2018	0,37%	0,15	41,00	40,85	40,83	41,00	131K	9
05/10/2018	6,91%	2,64	40,85	40,85	40,85	40,85	4K	1
04/10/2018	0,71%	0,27	38,21	38,21	38,21	38,21	8K	2
03/10/2018	-1,96%	-0,76	37,94	39,52	37,94	41,00	31K	6

Date,Open,High,Low,Close,Volume
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-18,40.00,40.00,39.51,39.51,51755
13-Dec-18,40.98,40.98,40.98,40.98,4098
12-Dec-18,39.99,40.80,39.99,40.80,222584
10-Dec-18,39.00,39.01,39.00,39.00,46801
07-Dec-18,39.20,39.20,39.20,39.20,3920
06-Dec-18,39.50,39.50,39.50,39.50,67150
05-Dec-18,40.99,40.99,39.85,39.85,20183
04-Dec-18,39.15,39.40,39.15,39.15,172543
03-Dec-18,38.72,39.35,38.72,39.35,11742
30-Nov-18,38.70,38.70,38.70,38.70,19350
29-Nov-18,38.50,39.50,38.50,39.20,90010
28-Nov-18,36.62,39.50,36.56,39.50,26853
27-Nov-18,36.55,37.02,36.55,37.02,14667
26-Nov-18,37.53,37.53,36.51,36.72,497298
23-Nov-18,38.00,38.04,37.03,37.03,75579
22-Nov-18,38.66,38.66,37.15,37.15,137446
21-Nov-18,39.52,39.53,39.11,39.11,200803
19-Nov-18,40.03,40.03,39.61,39.90,159639
14-Nov-18,41.00,41.20,41.00,41.20,49240
13-Nov-18,40.50,41.00,40.50,41.00,16310
12-Nov-18,43.25,43.25,42.85,42.87,55928
09-Nov-18,44.00,44.16,44.00,44.16,8816
08-Nov-18,44.50,44.50,44.50,44.50,13350
07-Nov-18,43.00,43.60,43.00,43.60,13010
06-Nov-18,43.48,43.50,43.48,43.50,13048
05-Nov-18,43.25,43.25,43.25,43.25,8650
01-Nov-18,42.70,43.00,42.10,43.00,124211
31-Oct-18,41.50,41.70,41.50,41.55,58130
30-Oct-18,41.30,41.60,40.51,40.51,166231
29-Oct-18,41.55,41.55,41.55,41.55,8310
26-Oct-18,40.80,41.83,40.79,40.85,61615
25-Oct-18,40.80,40.80,40.80,40.80,8160
24-Oct-18,40.80,40.80,40.80,40.80,4080
23-Oct-18,40.11,40.11,40.10,40.10,8021
22-Oct-18,41.90,42.10,41.90,42.10,58740
19-Oct-18,42.11,42.11,42.09,42.09,16841
18-Oct-18,45.00,45.00,44.97,44.97,44988
17-Oct-18,44.97,45.00,44.50,44.60,143708
16-Oct-18,42.50,42.76,42.50,42.75,38446
09-Oct-18,42.00,43.75,41.00,42.70,59895
08-Oct-18,40.85,41.00,40.83,41.00,131119
05-Oct-18,40.85,40.85,40.85,40.85,4085
04-Oct-18,38.21,38.21,38.21,38.21,7642
03-Oct-18,39.52,41.00,37.94,37.94,31167
02-Oct-18,37.70,38.70,36.34,38.70,31167
01-Oct-18,38.50,38.50,37.20,37.20,31167
28-Sep-18,39.07,39.11,38.53,38.53,31167
27-Sep-18,40.20,40.20,39.02,39.05,31167
26-Sep-18,41.14,41.14,40.20,40.20,31167
25-Sep-18,38.10,40.12,38.03,39.99,31167
24-Sep-18,40.00,40.02,39.99,40.00,31167
21-Sep-18,41.00,41.00,39.23,40.00,31167
20-Sep-18,42.10,42.40,41.00,41.00,31167
19-Sep-18,41.00,41.50,41.00,41.40,31167
18-Sep-18,40.00,40.25,40.00,40.00,31167
13-Sep-18,43.00,43.00,42.00,42.00,31167
12-Sep-18,43.05,44.00,43.05,44.00,31167
11-Sep-18,43.51,43.51,43.00,43.00,31167
10-Sep-18,44.03,44.03,43.51,43.51,31167
06-Sep-18,44.89,45.00,44.03,44.03,31167
05-Sep-18,42.21,43.00,42.21,42.41,31167
04-Sep-18,43.60,43.60,43.00,43.00,31167
03-Sep-18,44.65,45.20,43.60,43.60,31167
31-Aug-18,43.50,44.48,41.00,44.48,31167
30-Aug-18,42.91,42.91,42.90,42.90,31167
29-Aug-18,43.50,44.00,43.50,43.51,31167
24-Aug-18,42.03,42.07,42.03,42.07,31167
23-Aug-18,42.99,43.00,42.00,42.00,31167
22-Aug-18,43.00,43.00,42.70,42.89,31167
16-Aug-18,44.89,45.35,44.89,45.19,31167
15-Aug-18,43.61,45.99,43.50,43.50,31167
14-Aug-18,43.15,44.20,43.15,44.11,31167
10-Aug-18,43.35,43.35,42.94,42.94,31167
09-Aug-18,43.65,44.44,42.90,43.35,31167
08-Aug-18,42.80,42.80,42.80,42.80,31167
06-Aug-18,40.20,43.32,40.20,43.05,31167
03-Aug-18,44.05,44.05,43.50,43.50,31167

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UNIP5