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
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	-5,63%	-5,31	89,03	94,05	89,00	94,05	64K	7
29/07/2021	-1,20%	-1,15	94,34	94,34	94,34	94,34	9K	1
28/07/2021	2,12%	1,98	95,49	95,50	95,49	95,50	19K	2
27/07/2021	-2,38%	-2,28	93,51	96,94	93,50	96,94	38K	4
23/07/2021	-2,25%	-2,20	95,79	95,79	95,79	95,79	48K	4
21/07/2021	2,73%	2,60	97,99	97,40	97,40	97,99	39K	3
20/07/2021	3,66%	3,37	95,39	93,00	93,00	95,39	47K	5
19/07/2021	-7,04%	-6,97	92,02	91,01	91,00	92,02	27K	3
16/07/2021	2,86%	2,75	98,99	98,99	98,99	98,99	10K	1
15/07/2021	3,25%	3,03	96,24	91,69	91,69	96,46	57K	5
12/07/2021	-6,79%	-6,79	93,21	91,74	91,74	95,96	66K	6
06/07/2021	6,20%	5,84	100,00	100,00	100,00	100,00	10K	1
05/07/2021	-5,83%	-5,83	94,16	94,00	94,00	94,16	19K	2
02/07/2021	0,00%	0,00	99,99	101,00	99,99	101,00	30K	3
01/07/2021	-1,00%	-1,01	99,99	99,99	99,99	99,99	20K	2
30/06/2021	2,85%	2,80	101,00	101,00	101,00	101,00	10K	1
29/06/2021	4,47%	4,20	98,20	98,00	98,00	98,20	20K	2
28/06/2021	-0,82%	-0,78	94,00	93,64	93,64	94,78	66K	7
25/06/2021	0,00%	0,00	94,78	94,78	94,78	94,78	9K	1
22/06/2021	0,31%	0,29	94,78	94,48	94,48	94,98	57K	6
21/06/2021	7,55%	6,63	94,49	89,99	89,99	94,49	147K	12
18/06/2021	2,09%	1,80	87,86	84,95	81,70	91,50	103K	11
17/06/2021	-2,22%	-1,95	86,06	87,95	86,06	91,00	149K	11
16/06/2021	-1,76%	-1,58	88,01	89,53	88,01	89,53	18K	2
15/06/2021	-3,15%	-2,91	89,59	94,50	89,59	94,50	28K	2
14/06/2021	-1,59%	-1,49	92,50	88,61	88,61	92,50	46K	5
11/06/2021	2,67%	2,44	93,99	94,76	93,99	94,76	28K	2
10/06/2021	-3,42%	-3,24	91,55	94,79	91,55	94,79	65K	7
09/06/2021	4,26%	3,87	94,79	88,65	88,00	95,12	183K	16
08/06/2021	-8,31%	-8,24	90,92	92,62	89,00	94,00	408K	28
07/06/2021	-6,45%	-6,84	99,16	108,64	99,16	109,95	227K	22
04/06/2021	2,91%	3,00	106,00	105,49	105,49	106,00	42K	4
02/06/2021	0,12%	0,12	103,00	100,00	100,00	105,30	472K	32
01/06/2021	1,15%	1,17	102,88	103,06	96,01	106,07	482K	36
31/05/2021	4,33%	4,22	101,71	100,00	99,79	102,50	549K	46
28/05/2021	10,78%	9,49	97,49	92,89	92,89	98,95	668K	29
27/05/2021	3,53%	3,00	88,00	86,70	86,70	88,00	114K	13
26/05/2021	-1,16%	-1,00	85,00	81,01	81,00	85,00	66K	5
25/05/2021	0,88%	0,75	86,00	86,01	86,00	86,01	95K	7
24/05/2021	2,10%	1,75	85,25	86,09	85,25	86,12	120K	6
21/05/2021	-3,49%	-3,02	83,50	81,56	81,56	84,00	82K	6
20/05/2021	-1,53%	-1,34	86,52	86,52	86,52	86,52	9K	1
19/05/2021	0,99%	0,86	87,86	86,74	86,74	88,87	44K	5
18/05/2021	1,75%	1,50	87,00	86,00	86,00	87,00	17K	2
17/05/2021	10,32%	8,00	85,50	81,00	81,00	85,50	334K	21
14/05/2021	-1,36%	-1,07	77,50	81,79	77,50	82,00	193K	18
13/05/2021	-0,54%	-0,43	78,57	78,99	78,57	80,00	245K	9
10/05/2021	0,64%	0,50	79,00	78,90	78,90	79,45	55K	3
07/05/2021	1,58%	1,22	78,50	78,13	78,10	78,50	156K	20
06/05/2021	2,63%	1,98	77,28	76,50	76,50	77,28	15K	2
05/05/2021	-1,57%	-1,20	75,30	75,30	71,50	77,50	298K	33
03/05/2021	-6,48%	-5,30	76,50	76,50	76,50	77,49	209K	9
29/04/2021	1,96%	1,57	81,80	80,99	80,99	86,60	66K	7
28/04/2021	1,11%	0,88	80,23	79,35	79,35	80,23	24K	3
27/04/2021	-	-	79,35	77,56	77,56	79,65	230K	29

Date,Open,High,Low,Close,Volume
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
29-Jul-21,94.34,94.34,94.34,94.34,9434
28-Jul-21,95.50,95.50,95.49,95.49,19099
27-Jul-21,96.94,96.94,93.50,93.51,37746
23-Jul-21,95.79,95.79,95.79,95.79,47895
21-Jul-21,97.40,97.99,97.40,97.99,39137
20-Jul-21,93.00,95.39,93.00,95.39,46939
19-Jul-21,91.01,92.02,91.00,92.02,27403
16-Jul-21,98.99,98.99,98.99,98.99,9899
15-Jul-21,91.69,96.46,91.69,96.24,56754
12-Jul-21,91.74,95.96,91.74,93.21,65527
06-Jul-21,100.00,100.00,100.00,100.00,10000
05-Jul-21,94.00,94.16,94.00,94.16,18816
02-Jul-21,101.00,101.00,99.99,99.99,30098
01-Jul-21,99.99,99.99,99.99,99.99,19998
30-Jun-21,101.00,101.00,101.00,101.00,10100
29-Jun-21,98.00,98.20,98.00,98.20,19620
28-Jun-21,93.64,94.78,93.64,94.00,65814
25-Jun-21,94.78,94.78,94.78,94.78,9478
22-Jun-21,94.48,94.98,94.48,94.78,56808
21-Jun-21,89.99,94.49,89.99,94.49,147466
18-Jun-21,84.95,91.50,81.70,87.86,103098
17-Jun-21,87.95,91.00,86.06,86.06,149124
16-Jun-21,89.53,89.53,88.01,88.01,17754
15-Jun-21,94.50,94.50,89.59,89.59,27859
14-Jun-21,88.61,92.50,88.61,92.50,45856
11-Jun-21,94.76,94.76,93.99,93.99,28274
10-Jun-21,94.79,94.79,91.55,91.55,65009
09-Jun-21,88.65,95.12,88.00,94.79,183250
08-Jun-21,92.62,94.00,89.00,90.92,408222
07-Jun-21,108.64,109.95,99.16,99.16,227187
04-Jun-21,105.49,106.00,105.49,106.00,42348
02-Jun-21,100.00,105.30,100.00,103.00,472458
01-Jun-21,103.06,106.07,96.01,102.88,482435
31-May-21,100.00,102.50,99.79,101.71,549023
28-May-21,92.89,98.95,92.89,97.49,667968
27-May-21,86.70,88.00,86.70,88.00,113593
26-May-21,81.01,85.00,81.00,85.00,65771
25-May-21,86.01,86.01,86.00,86.00,94601
24-May-21,86.09,86.12,85.25,85.25,120476
21-May-21,81.56,84.00,81.56,83.50,82418
20-May-21,86.52,86.52,86.52,86.52,8652
19-May-21,86.74,88.87,86.74,87.86,43695
18-May-21,86.00,87.00,86.00,87.00,17300
17-May-21,81.00,85.50,81.00,85.50,334165
14-May-21,81.79,82.00,77.50,77.50,192636
13-May-21,78.99,80.00,78.57,78.57,245345
10-May-21,78.90,79.45,78.90,79.00,55295
07-May-21,78.13,78.50,78.10,78.50,156363
06-May-21,76.50,77.28,76.50,77.28,15378
05-May-21,75.30,77.50,71.50,75.30,298216
03-May-21,76.50,77.49,76.50,76.50,208531
29-Apr-21,80.99,86.60,80.99,81.80,66288
28-Apr-21,79.35,80.23,79.35,80.23,23972
27-Apr-21,77.56,79.65,77.56,79.35,229906

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UNIP5

cotações, gráficos e mais...