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
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	2,31%	1,79	79,35	77,56	77,56	79,65	230K	29
26/04/2021	0,00%	0,00	77,56	71,60	71,60	77,56	67K	7
23/04/2021	2,05%	1,56	77,56	77,29	77,29	78,69	171K	22
22/04/2021	-1,76%	-1,36	76,00	77,01	76,00	77,01	23K	3
20/04/2021	1,12%	0,86	77,36	77,00	77,00	77,36	31K	4
19/04/2021	0,00%	0,00	76,50	76,50	76,50	76,50	15K	2
16/04/2021	1,90%	1,43	76,50	75,00	75,00	76,50	38K	3
15/04/2021	1,98%	1,46	75,07	74,01	74,00	76,49	144K	8
13/04/2021	0,77%	0,56	73,61	73,61	73,61	73,61	7K	1
09/04/2021	0,07%	0,05	73,05	74,99	72,10	77,00	304K	27
08/04/2021	4,29%	3,00	73,00	70,50	70,50	73,00	43K	4
07/04/2021	2,94%	2,00	70,00	68,70	68,70	70,00	35K	3
05/04/2021	0,74%	0,50	68,00	67,50	67,50	69,49	27K	4
01/04/2021	-0,74%	-0,50	67,50	68,80	67,50	69,35	34K	5
31/03/2021	-1,45%	-1,00	68,00	68,17	68,00	68,17	20K	3
29/03/2021	3,14%	2,10	69,00	68,00	67,94	69,00	193K	7
25/03/2021	1,36%	0,90	66,90	65,99	65,99	67,00	73K	10
24/03/2021	2,06%	1,33	66,00	66,00	66,00	66,00	7K	1
23/03/2021	1,05%	0,67	64,67	64,67	64,67	65,68	137K	16
22/03/2021	3,24%	2,01	64,00	64,00	64,00	64,00	32K	5
19/03/2021	5,60%	3,29	61,99	59,35	59,35	62,50	173K	20
18/03/2021	-2,13%	-1,28	58,70	60,00	58,70	62,98	297K	38
17/03/2021	4,73%	2,71	59,98	58,05	58,05	59,98	965K	47
16/03/2021	2,09%	1,17	57,27	53,11	53,11	58,90	113K	18
15/03/2021	11,86%	5,95	56,10	55,49	55,49	56,10	11K	2
11/03/2021	0,00%	0,00	50,15	51,50	50,15	51,50	10K	2
08/03/2021	-7,96%	-4,34	50,15	50,15	50,15	50,15	20K	2
02/03/2021	0,70%	0,38	54,49	54,00	54,00	54,49	27K	3
01/03/2021	-1,67%	-0,92	54,11	55,03	54,10	57,80	50K	7
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	-	-	37,40	37,50	37,40	37,50	7K	2

Date,Open,High,Low,Close,Volume
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
26-Apr-21,71.60,77.56,71.60,77.56,67265
23-Apr-21,77.29,78.69,77.29,77.56,170816
22-Apr-21,77.01,77.01,76.00,76.00,23002
20-Apr-21,77.00,77.36,77.00,77.36,30839
19-Apr-21,76.50,76.50,76.50,76.50,15300
16-Apr-21,75.00,76.50,75.00,76.50,37800
15-Apr-21,74.01,76.49,74.00,75.07,143624
13-Apr-21,73.61,73.61,73.61,73.61,7361
09-Apr-21,74.99,77.00,72.10,73.05,303774
08-Apr-21,70.50,73.00,70.50,73.00,43093
07-Apr-21,68.70,70.00,68.70,70.00,34690
05-Apr-21,67.50,69.49,67.50,68.00,27445
01-Apr-21,68.80,69.35,67.50,67.50,34390
31-Mar-21,68.17,68.17,68.00,68.00,20418
29-Mar-21,68.00,69.00,67.94,69.00,192612
25-Mar-21,65.99,67.00,65.99,66.90,72905
24-Mar-21,66.00,66.00,66.00,66.00,6600
23-Mar-21,64.67,65.68,64.67,64.67,136754
22-Mar-21,64.00,64.00,64.00,64.00,32000
19-Mar-21,59.35,62.50,59.35,61.99,172507
18-Mar-21,60.00,62.98,58.70,58.70,297203
17-Mar-21,58.05,59.98,58.05,59.98,965491
16-Mar-21,53.11,58.90,53.11,57.27,113334
15-Mar-21,55.49,56.10,55.49,56.10,11159
11-Mar-21,51.50,51.50,50.15,50.15,10165
08-Mar-21,50.15,50.15,50.15,50.15,20060
02-Mar-21,54.00,54.49,54.00,54.49,27193
01-Mar-21,55.03,57.80,54.10,54.11,49996
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UNIP5

cotações, gráficos e mais...