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
26/02/2021	0,97%	0,53	55,03	55,89	55,03	57,10	95K	15
25/02/2021	1,11%	0,60	54,50	54,70	54,50	54,70	11K	2
24/02/2021	-0,19%	-0,10	53,90	54,00	53,90	54,00	22K	4
23/02/2021	0,00%	0,00	54,00	50,01	50,01	54,00	10K	2
22/02/2021	0,00%	0,00	54,00	53,00	53,00	54,01	27K	5
19/02/2021	-3,57%	-2,00	54,00	54,50	54,00	54,50	16K	2
18/02/2021	-0,36%	-0,20	56,00	56,59	56,00	59,20	62K	7
17/02/2021	2,39%	1,31	56,20	54,89	54,89	56,51	50K	7
12/02/2021	3,35%	1,78	54,89	53,00	53,00	54,89	27K	5
11/02/2021	-0,91%	-0,49	53,11	52,01	52,01	53,11	11K	2
10/02/2021	-4,29%	-2,40	53,60	53,60	53,60	53,87	59K	8

08/02/2021	-2,95%	-1,70	56,00	56,00	56,00	56,00	6K	1
04/02/2021	-0,52%	-0,30	57,70	59,30	57,70	59,30	35K	6
03/02/2021	5,07%	2,80	58,00	56,31	56,31	58,00	91K	14
02/02/2021	6,24%	3,24	55,20	52,90	52,90	55,20	108K	10
01/02/2021	0,68%	0,35	51,96	50,51	50,51	51,96	103K	12
27/01/2021	0,78%	0,40	51,61	52,49	51,61	52,50	31K	6
26/01/2021	1,99%	1,00	51,21	51,00	50,80	51,21	77K	11
22/01/2021	-3,44%	-1,79	50,21	50,02	49,00	50,50	25K	5
21/01/2021	2,40%	1,22	52,00	50,04	50,00	52,00	30K	5
20/01/2021	1,36%	0,68	50,78	49,00	49,00	53,77	51K	10
19/01/2021	-1,11%	-0,56	50,10	50,10	50,10	50,10	5K	1
18/01/2021	-6,24%	-3,37	50,66	53,02	50,66	53,02	110K	11
15/01/2021	-0,81%	-0,44	54,03	55,00	54,03	55,50	137K	9
14/01/2021	3,75%	1,97	54,47	54,45	54,45	54,47	136K	6
13/01/2021	-0,96%	-0,51	52,50	52,50	52,50	52,50	16K	1
12/01/2021	0,00%	0,00	53,01	49,02	49,02	53,01	79K	9
11/01/2021	0,02%	0,01	53,01	53,01	53,01	53,01	5K	1
08/01/2021	-2,75%	-1,50	53,00	55,50	53,00	55,50	72K	5
07/01/2021	2,44%	1,30	54,50	54,00	53,50	54,50	152K	11
06/01/2021	4,31%	2,20	53,20	52,15	52,15	53,25	37K	5
05/01/2021	1,98%	0,99	51,00	49,22	49,22	51,00	25K	5
04/01/2021	2,48%	1,21	50,01	48,16	48,16	51,40	94K	17
30/12/2020	4,86%	2,26	48,80	47,00	47,00	48,80	161K	14
29/12/2020	-0,94%	-0,44	46,54	47,00	46,54	47,00	33K	3
28/12/2020	0,82%	0,38	46,98	46,45	46,13	46,98	23K	5
23/12/2020	-0,83%	-0,39	46,60	46,00	46,00	46,98	703K	5
22/12/2020	3,57%	1,62	46,99	45,37	45,37	46,99	23K	2
21/12/2020	0,82%	0,37	45,37	43,35	43,35	46,00	134K	15
18/12/2020	0,00%	0,00	45,00	45,00	45,00	46,00	27K	5
17/12/2020	0,00%	0,00	45,00	45,00	44,85	45,01	535K	18
16/12/2020	0,00%	0,00	45,00	43,30	43,29	45,00	53K	9
11/12/2020	5,88%	2,50	45,00	43,00	43,00	45,00	175K	18
10/12/2020	1,19%	0,50	42,50	42,50	42,50	42,50	85K	6
09/12/2020	2,44%	1,00	42,00	42,00	42,00	42,50	131K	12
08/12/2020	-2,38%	-1,00	41,00	42,30	41,00	42,35	55K	4
07/12/2020	1,50%	0,62	42,00	41,00	41,00	42,00	34K	2
04/12/2020	-0,55%	-0,23	41,38	41,61	41,38	41,61	12K	2
02/12/2020	2,74%	1,11	41,61	41,61	41,61	41,61	17K	2
01/12/2020	1,25%	0,50	40,50	40,00	40,00	40,50	109K	13
30/11/2020	6,95%	2,60	40,00	37,50	37,50	40,00	77K	13
27/11/2020	-3,58%	-1,39	37,40	37,50	37,40	37,50	7K	2
25/11/2020	-0,05%	-0,02	38,79	38,79	38,79	38,79	4K	1
23/11/2020	5,20%	1,92	38,81	36,85	36,85	38,81	78K	9
19/11/2020	2,76%	0,99	36,89	36,87	36,87	36,90	18K	5
18/11/2020	2,54%	0,89	35,90	35,90	35,90	35,90	7K	2
17/11/2020	-2,75%	-0,99	35,01	35,01	35,01	35,01	4K	1
16/11/2020	-1,85%	-0,68	36,00	36,00	36,00	36,00	4K	1
13/11/2020	4,80%	1,68	36,68	35,05	35,05	36,68	18K	4
12/11/2020	9,38%	3,00	35,00	34,98	34,21	38,99	140K	34
09/11/2020	1,52%	0,48	32,00	32,99	31,73	32,99	48K	12
06/11/2020	-3,22%	-1,05	31,52	31,52	31,52	31,52	3K	1
05/11/2020	7,35%	2,23	32,57	30,58	30,58	32,57	41K	7
04/11/2020	0,86%	0,26	30,34	30,31	30,30	30,34	12K	4
03/11/2020	-7,65%	-2,49	30,08	32,00	30,08	32,00	6K	2
29/10/2020	0,00%	0,00	32,57	32,57	32,57	32,57	16K	2
28/10/2020	-4,21%	-1,43	32,57	32,57	32,52	32,57	10K	3
27/10/2020	0,00%	0,00	34,00	33,99	33,99	34,00	34K	8
26/10/2020	0,65%	0,22	34,00	32,86	32,85	34,00	33K	5
23/10/2020	10,03%	3,08	33,78	32,60	32,60	33,78	26K	5
22/10/2020	-4,00%	-1,28	30,70	30,58	30,50	30,70	31K	6
21/10/2020	3,13%	0,97	31,98	31,50	31,50	31,98	47K	6
20/10/2020	3,37%	1,01	31,01	31,00	31,00	31,50	72K	10
15/10/2020	0,00%	0,00	30,00	30,00	30,00	30,01	15K	4
14/10/2020	1,18%	0,35	30,00	30,00	30,00	30,00	3K	1
13/10/2020	-0,03%	-0,01	29,65	29,65	29,65	29,65	3K	1
09/10/2020	-0,13%	-0,04	29,66	30,02	29,66	30,40	9K	3
08/10/2020	0,00%	0,00	29,70	29,70	29,70	29,70	3K	1
07/10/2020	-2,56%	-0,78	29,70	29,70	29,70	29,70	9K	2
06/10/2020	-0,07%	-0,02	30,48	30,48	30,48	30,48	3K	1
05/10/2020	-1,61%	-0,50	30,50	30,50	30,50	30,50	3K	1
23/09/2020	0,00%	0,00	31,00	30,51	30,51	31,00	9K	3
22/09/2020	0,00%	0,00	31,00	30,04	30,04	31,00	34K	3
21/09/2020	-0,26%	-0,08	31,00	29,52	29,52	31,00	68K	7
15/09/2020	0,26%	0,08	31,08	31,08	31,08	31,08	19K	1
14/09/2020	0,00%	0,00	31,00	30,00	30,00	31,00	123K	8
11/09/2020	5,80%	1,70	31,00	29,60	29,25	31,00	839K	34
10/09/2020	-1,01%	-0,30	29,30	29,31	29,30	29,31	38K	5
09/09/2020	0,00%	0,00	29,60	29,59	29,59	29,60	305K	3
08/09/2020	-0,30%	-0,09	29,60	29,59	29,59	29,61	346K	10
04/09/2020	4,18%	1,19	29,69	29,29	29,29	29,69	373K	22
03/09/2020	-3,42%	-1,01	28,50	29,99	28,50	29,99	6K	2
02/09/2020	0,00%	0,00	29,51	29,52	29,51	29,52	6K	2
01/09/2020	-0,17%	-0,05	29,51	29,56	29,21	29,56	12K	3
28/08/2020	-3,68%	-1,13	29,56	29,57	29,56	29,57	24K	4
27/08/2020	4,00%	1,18	30,69	31,00	30,50	31,07	22K	7
26/08/2020	-3,56%	-1,09	29,51	29,01	29,00	29,53	56K	13
25/08/2020	3,59%	1,06	30,60	30,20	30,20	31,19	36K	11
24/08/2020	0,44%	0,13	29,54	29,41	29,41	29,54	6K	2
20/08/2020	1,03%	0,30	29,41	29,11	29,11	30,19	33K	6
19/08/2020	0,24%	0,07	29,11	29,00	29,00	29,76	41K	12
18/08/2020	0,94%	0,27	29,04	29,99	29,04	29,99	9K	3
17/08/2020	3,53%	0,98	28,77	28,70	28,70	28,77	17K	2
14/08/2020	-0,75%	-0,21	27,79	27,29	27,29	27,79	8K	3
13/08/2020	0,00%	0,00	28,00	28,00	28,00	28,00	20K	1
12/08/2020	-3,45%	-1,00	28,00	28,08	28,00	28,08	6K	2
10/08/2020	3,79%	1,06	29,00	29,40	29,00	29,98	39K	10
06/08/2020	1,97%	0,54	27,94	27,40	27,40	27,95	8K	3
04/08/2020	-1,79%	-0,50	27,40	27,43	27,40	27,43	11K	3
31/07/2020	0,94%	0,26	27,90	27,91	27,90	27,91	6K	2
30/07/2020	-5,99%	-1,76	27,64	29,39	27,64	29,39	6K	2
29/07/2020	3,16%	0,90	29,40	29,40	29,40	29,40	3K	1
28/07/2020	-0,80%	-0,23	28,50	28,75	28,49	28,75	17K	6
27/07/2020	-0,86%	-0,25	28,73	28,98	28,73	29,98	12K	3
23/07/2020	0,00%	0,00	28,98	28,98	28,98	28,98	12K	1
22/07/2020	-0,38%	-0,11	28,98	28,99	28,97	28,99	17K	4
21/07/2020	6,87%	1,87	29,09	28,00	28,00	29,09	14K	5
17/07/2020	-1,02%	-0,28	27,22	27,11	27,11	27,22	5K	2
16/07/2020	-2,48%	-0,70	27,50	27,00	27,00	27,50	58K	3
15/07/2020	0,00%	0,00	28,20	27,18	27,18	28,20	50K	8
13/07/2020	-1,26%	-0,36	28,20	28,35	27,64	28,35	126K	9
10/07/2020	0,00%	0,00	28,56	28,30	28,30	28,56	6K	2
09/07/2020	1,89%	0,53	28,56	27,66	27,66	28,99	11K	4
06/07/2020	0,00%	0,00	28,03	28,11	28,03	28,11	20K	5
03/07/2020	-4,30%	-1,26	28,03	28,02	28,02	28,03	22K	4
02/07/2020	2,41%	0,69	29,29	29,29	28,50	29,29	43K	6
30/06/2020	-1,41%	-0,41	28,60	29,00	28,60	29,00	60K	6
29/06/2020	0,03%	0,01	29,01	29,00	29,00	29,01	6K	2
26/06/2020	3,39%	0,95	29,00	28,88	28,88	29,03	325K	21
25/06/2020	0,90%	0,25	28,05	28,01	28,01	28,10	22K	5
24/06/2020	-0,18%	-0,05	27,80	27,80	27,80	27,80	17K	2
23/06/2020	0,18%	0,05	27,85	28,50	27,85	28,70	31K	7
22/06/2020	0,29%	0,08	27,80	27,66	27,66	27,80	17K	3
19/06/2020	-	-	27,72	27,69	27,69	28,22	22K	6

Date,Open,High,Low,Close,Volume
26-Feb-21,55.89,57.10,55.03,55.03,94989
25-Feb-21,54.70,54.70,54.50,54.50,10920
24-Feb-21,54.00,54.00,53.90,53.90,21590
23-Feb-21,50.01,54.00,50.01,54.00,10401
22-Feb-21,53.00,54.01,53.00,54.00,26901
19-Feb-21,54.50,54.50,54.00,54.00,16300
18-Feb-21,56.59,59.20,56.00,56.00,62415
17-Feb-21,54.89,56.51,54.89,56.20,49891
12-Feb-21,53.00,54.89,53.00,54.89,26774
11-Feb-21,52.01,53.11,52.01,53.11,10512
10-Feb-21,53.60,53.87,53.60,53.60,59083
08-Feb-21,56.00,56.00,56.00,56.00,5600
04-Feb-21,59.30,59.30,57.70,57.70,35310
03-Feb-21,56.31,58.00,56.31,58.00,91409
02-Feb-21,52.90,55.20,52.90,55.20,108279
01-Feb-21,50.51,51.96,50.51,51.96,102804
27-Jan-21,52.49,52.50,51.61,51.61,31201
26-Jan-21,51.00,51.21,50.80,51.21,76543
22-Jan-21,50.02,50.50,49.00,50.21,25022
21-Jan-21,50.04,52.00,50.00,52.00,30209
20-Jan-21,49.00,53.77,49.00,50.78,51396
19-Jan-21,50.10,50.10,50.10,50.10,5010
18-Jan-21,53.02,53.02,50.66,50.66,110241
15-Jan-21,55.00,55.50,54.03,54.03,136960
14-Jan-21,54.45,54.47,54.45,54.47,136155
13-Jan-21,52.50,52.50,52.50,52.50,15750
12-Jan-21,49.02,53.01,49.02,53.01,78520
11-Jan-21,53.01,53.01,53.01,53.01,5301
08-Jan-21,55.50,55.50,53.00,53.00,71751
07-Jan-21,54.00,54.50,53.50,54.50,152018
06-Jan-21,52.15,53.25,52.15,53.20,36720
05-Jan-21,49.22,51.00,49.22,51.00,25102
04-Jan-21,48.16,51.40,48.16,50.01,94310
30-Dec-20,47.00,48.80,47.00,48.80,160580
29-Dec-20,47.00,47.00,46.54,46.54,32762
28-Dec-20,46.45,46.98,46.13,46.98,23312
23-Dec-20,46.00,46.98,46.00,46.60,702698
22-Dec-20,45.37,46.99,45.37,46.99,23333
21-Dec-20,43.35,46.00,43.35,45.37,134275
18-Dec-20,45.00,46.00,45.00,45.00,27150
17-Dec-20,45.00,45.01,44.85,45.00,535438
16-Dec-20,43.30,45.00,43.29,45.00,52945
11-Dec-20,43.00,45.00,43.00,45.00,175399
10-Dec-20,42.50,42.50,42.50,42.50,85000
09-Dec-20,42.00,42.50,42.00,42.00,131217
08-Dec-20,42.30,42.35,41.00,41.00,54865
07-Dec-20,41.00,42.00,41.00,42.00,33500
04-Dec-20,41.61,41.61,41.38,41.38,12460
02-Dec-20,41.61,41.61,41.61,41.61,16644
01-Dec-20,40.00,40.50,40.00,40.50,108618
30-Nov-20,37.50,40.00,37.50,40.00,77422
27-Nov-20,37.50,37.50,37.40,37.40,7490
25-Nov-20,38.79,38.79,38.79,38.79,3879
23-Nov-20,36.85,38.81,36.85,38.81,77842
19-Nov-20,36.87,36.90,36.87,36.89,18443
18-Nov-20,35.90,35.90,35.90,35.90,7180
17-Nov-20,35.01,35.01,35.01,35.01,3501
16-Nov-20,36.00,36.00,36.00,36.00,3600
13-Nov-20,35.05,36.68,35.05,36.68,17887
12-Nov-20,34.98,38.99,34.21,35.00,140424
09-Nov-20,32.99,32.99,31.73,32.00,48129
06-Nov-20,31.52,31.52,31.52,31.52,3152
05-Nov-20,30.58,32.57,30.58,32.57,40748
04-Nov-20,30.31,30.34,30.30,30.34,12126
03-Nov-20,32.00,32.00,30.08,30.08,6208
29-Oct-20,32.57,32.57,32.57,32.57,16285
28-Oct-20,32.57,32.57,32.52,32.57,9766
27-Oct-20,33.99,34.00,33.99,34.00,33998
26-Oct-20,32.86,34.00,32.85,34.00,33425
23-Oct-20,32.60,33.78,32.60,33.78,26395
22-Oct-20,30.58,30.70,30.50,30.70,30590
21-Oct-20,31.50,31.98,31.50,31.98,47490
20-Oct-20,31.00,31.50,31.00,31.01,71849
15-Oct-20,30.00,30.01,30.00,30.00,15001
14-Oct-20,30.00,30.00,30.00,30.00,3000
13-Oct-20,29.65,29.65,29.65,29.65,2965
09-Oct-20,30.02,30.40,29.66,29.66,9008
08-Oct-20,29.70,29.70,29.70,29.70,2970
07-Oct-20,29.70,29.70,29.70,29.70,8910
06-Oct-20,30.48,30.48,30.48,30.48,3048
05-Oct-20,30.50,30.50,30.50,30.50,3050
23-Sep-20,30.51,31.00,30.51,31.00,9251
22-Sep-20,30.04,31.00,30.04,31.00,33524
21-Sep-20,29.52,31.00,29.52,31.00,68002
15-Sep-20,31.08,31.08,31.08,31.08,18648
14-Sep-20,30.00,31.00,30.00,31.00,122995
11-Sep-20,29.60,31.00,29.25,31.00,838834
10-Sep-20,29.31,29.31,29.30,29.30,38093
09-Sep-20,29.59,29.60,29.59,29.60,304877
08-Sep-20,29.59,29.61,29.59,29.60,346320
04-Sep-20,29.29,29.69,29.29,29.69,372635
03-Sep-20,29.99,29.99,28.50,28.50,5849
02-Sep-20,29.52,29.52,29.51,29.51,5903
01-Sep-20,29.56,29.56,29.21,29.51,11784
28-Aug-20,29.57,29.57,29.56,29.56,23650
27-Aug-20,31.00,31.07,30.50,30.69,21611
26-Aug-20,29.01,29.53,29.00,29.51,55976
25-Aug-20,30.20,31.19,30.20,30.60,36385
24-Aug-20,29.41,29.54,29.41,29.54,5895
20-Aug-20,29.11,30.19,29.11,29.41,32506
19-Aug-20,29.00,29.76,29.00,29.11,41111
18-Aug-20,29.99,29.99,29.04,29.04,8902
17-Aug-20,28.70,28.77,28.70,28.77,17241
14-Aug-20,27.29,27.79,27.29,27.79,8287
13-Aug-20,28.00,28.00,28.00,28.00,19600
12-Aug-20,28.08,28.08,28.00,28.00,5608
10-Aug-20,29.40,29.98,29.00,29.00,38584
06-Aug-20,27.40,27.95,27.40,27.94,8329
04-Aug-20,27.43,27.43,27.40,27.40,10965
31-Jul-20,27.91,27.91,27.90,27.90,5581
30-Jul-20,29.39,29.39,27.64,27.64,5703
29-Jul-20,29.40,29.40,29.40,29.40,2940
28-Jul-20,28.75,28.75,28.49,28.50,17178
27-Jul-20,28.98,29.98,28.73,28.73,11667
23-Jul-20,28.98,28.98,28.98,28.98,11592
22-Jul-20,28.99,28.99,28.97,28.98,17389
21-Jul-20,28.00,29.09,28.00,29.09,14220
17-Jul-20,27.11,27.22,27.11,27.22,5433
16-Jul-20,27.00,27.50,27.00,27.50,57700
15-Jul-20,27.18,28.20,27.18,28.20,49767
13-Jul-20,28.35,28.35,27.64,28.20,126102
10-Jul-20,28.30,28.56,28.30,28.56,5686
09-Jul-20,27.66,28.99,27.66,28.56,11377
06-Jul-20,28.11,28.11,28.03,28.03,19646
03-Jul-20,28.02,28.03,28.02,28.03,22420
02-Jul-20,29.29,29.29,28.50,29.29,43009
30-Jun-20,29.00,29.00,28.60,28.60,60100
29-Jun-20,29.00,29.01,29.00,29.01,5801
26-Jun-20,28.88,29.03,28.88,29.00,324702
25-Jun-20,28.01,28.10,28.01,28.05,22423
24-Jun-20,27.80,27.80,27.80,27.80,16680
23-Jun-20,28.50,28.70,27.85,27.85,31077
22-Jun-20,27.66,27.80,27.66,27.80,16616
19-Jun-20,27.69,28.22,27.69,27.72,22275

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UNIP5

cotações, gráficos e mais...