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
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	0,11%	0,03	27,72	27,69	27,69	28,22	22K	6
18/06/2020	-7,14%	-2,13	27,69	29,95	27,18	29,95	104K	22
17/06/2020	-0,23%	-0,07	29,82	29,84	29,82	29,84	6K	2
16/06/2020	-0,33%	-0,10	29,89	28,50	28,00	29,89	29K	9
15/06/2020	1,90%	0,56	29,99	29,97	29,89	30,00	111K	9
12/06/2020	-0,20%	-0,06	29,43	29,49	29,42	29,49	12K	4
10/06/2020	0,31%	0,09	29,49	29,49	27,21	29,50	32K	9
09/06/2020	-0,31%	-0,09	29,40	29,40	29,40	29,40	3K	1
08/06/2020	8,38%	2,28	29,49	29,37	29,37	29,49	9K	3
05/06/2020	-5,03%	-1,44	27,21	28,90	27,13	28,90	11K	3
04/06/2020	-2,88%	-0,85	28,65	28,65	28,65	28,65	9K	1
03/06/2020	8,90%	2,41	29,50	27,59	27,59	29,50	34K	6
02/06/2020	0,71%	0,19	27,09	25,11	25,11	27,09	8K	2
01/06/2020	1,13%	0,30	26,90	26,60	26,60	26,90	24K	4
29/05/2020	4,27%	1,09	26,60	25,91	25,91	26,60	61K	5
28/05/2020	-4,99%	-1,34	25,51	25,51	25,51	25,51	3K	1
27/05/2020	-0,22%	-0,06	26,85	26,85	25,96	27,00	32K	10
25/05/2020	7,60%	1,90	26,91	25,99	25,99	26,95	11K	4
22/05/2020	1,01%	0,25	25,01	25,01	25,01	25,01	3K	1
21/05/2020	-1,04%	-0,26	24,76	24,06	24,06	25,99	10K	4
19/05/2020	-3,73%	-0,97	25,02	24,03	24,03	25,02	98K	11
18/05/2020	-0,04%	-0,01	25,99	25,99	25,99	25,99	5K	2
15/05/2020	4,17%	1,04	26,00	26,00	26,00	26,00	3K	1
13/05/2020	11,43%	2,56	24,96	24,96	24,96	24,96	2K	1
11/05/2020	-19,31%	-5,36	22,40	27,58	22,40	27,60	8K	3
08/05/2020	4,36%	1,16	27,76	27,76	27,76	27,76	3K	1
07/05/2020	0,00%	0,00	26,60	26,60	26,60	26,60	3K	1
06/05/2020	-5,00%	-1,40	26,60	28,00	25,80	28,00	24K	9
05/05/2020	-0,36%	-0,10	28,00	28,00	28,00	28,00	14K	4
04/05/2020	-0,88%	-0,25	28,10	28,36	28,10	28,36	11K	4
30/04/2020	1,25%	0,35	28,35	28,00	28,00	28,59	8K	3
29/04/2020	0,00%	0,00	28,00	28,00	28,00	28,00	3K	1
27/04/2020	1,82%	0,50	28,00	28,00	28,00	28,00	8K	2
24/04/2020	-8,33%	-2,50	27,50	27,00	27,00	28,26	38K	12
23/04/2020	0,00%	0,00	30,00	30,00	30,00	30,00	267K	3
22/04/2020	5,04%	1,44	30,00	28,57	28,57	30,00	18K	5
20/04/2020	-4,80%	-1,44	28,56	29,99	28,56	30,00	15K	5
17/04/2020	0,03%	0,01	30,00	29,97	29,96	30,00	42K	9
16/04/2020	7,84%	2,18	29,99	29,99	29,99	29,99	6K	2
14/04/2020	0,83%	0,23	27,81	27,60	27,60	28,59	25K	6
13/04/2020	0,22%	0,06	27,58	27,58	27,58	27,58	8K	3
09/04/2020	0,99%	0,27	27,52	27,53	27,52	27,53	6K	2
08/04/2020	-4,45%	-1,27	27,25	27,25	27,25	27,25	5K	1
07/04/2020	2,77%	0,77	28,52	28,55	28,07	28,55	54K	4
06/04/2020	0,18%	0,05	27,75	27,71	27,71	27,75	25K	4
03/04/2020	5,73%	1,50	27,70	27,82	27,00	27,82	44K	5
02/04/2020	0,00%	0,00	26,20	26,20	26,20	26,20	10K	1
01/04/2020	6,94%	1,70	26,20	26,39	25,00	26,39	10K	3
31/03/2020	-5,77%	-1,50	24,50	24,99	24,50	24,99	47K	4
27/03/2020	2,93%	0,74	26,00	26,00	26,00	26,00	13K	1
26/03/2020	-	-	25,26	25,00	25,00	25,26	18K	6

Date,Open,High,Low,Close,Volume
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
18-Jun-20,29.95,29.95,27.18,27.69,104220
17-Jun-20,29.84,29.84,29.82,29.82,5966
16-Jun-20,28.50,29.89,28.00,29.89,28659
15-Jun-20,29.97,30.00,29.89,29.99,110950
12-Jun-20,29.49,29.49,29.42,29.43,11777
10-Jun-20,29.49,29.50,27.21,29.49,32212
09-Jun-20,29.40,29.40,29.40,29.40,2940
08-Jun-20,29.37,29.49,29.37,29.49,8823
05-Jun-20,28.90,28.90,27.13,27.21,11037
04-Jun-20,28.65,28.65,28.65,28.65,8595
03-Jun-20,27.59,29.50,27.59,29.50,34248
02-Jun-20,25.11,27.09,25.11,27.09,7731
01-Jun-20,26.60,26.90,26.60,26.90,23970
29-May-20,25.91,26.60,25.91,26.60,61110
28-May-20,25.51,25.51,25.51,25.51,2551
27-May-20,26.85,27.00,25.96,26.85,32092
25-May-20,25.99,26.95,25.99,26.91,10584
22-May-20,25.01,25.01,25.01,25.01,2501
21-May-20,24.06,25.99,24.06,24.76,9887
19-May-20,24.03,25.02,24.03,25.02,98212
18-May-20,25.99,25.99,25.99,25.99,5198
15-May-20,26.00,26.00,26.00,26.00,2600
13-May-20,24.96,24.96,24.96,24.96,2496
11-May-20,27.58,27.60,22.40,22.40,7758
08-May-20,27.76,27.76,27.76,27.76,2776
07-May-20,26.60,26.60,26.60,26.60,2660
06-May-20,28.00,28.00,25.80,26.60,23713
05-May-20,28.00,28.00,28.00,28.00,14000
04-May-20,28.36,28.36,28.10,28.10,11266
30-Apr-20,28.00,28.59,28.00,28.35,8494
29-Apr-20,28.00,28.00,28.00,28.00,2800
27-Apr-20,28.00,28.00,28.00,28.00,8400
24-Apr-20,27.00,28.26,27.00,27.50,38453
23-Apr-20,30.00,30.00,30.00,30.00,267000
22-Apr-20,28.57,30.00,28.57,30.00,17706
20-Apr-20,29.99,30.00,28.56,28.56,14855
17-Apr-20,29.97,30.00,29.96,30.00,41981
16-Apr-20,29.99,29.99,29.99,29.99,5998
14-Apr-20,27.60,28.59,27.60,27.81,25240
13-Apr-20,27.58,27.58,27.58,27.58,8274
09-Apr-20,27.53,27.53,27.52,27.52,5505
08-Apr-20,27.25,27.25,27.25,27.25,5450
07-Apr-20,28.55,28.55,28.07,28.52,53804
06-Apr-20,27.71,27.75,27.71,27.75,24954
03-Apr-20,27.82,27.82,27.00,27.70,44334
02-Apr-20,26.20,26.20,26.20,26.20,10480
01-Apr-20,26.39,26.39,25.00,26.20,10398
31-Mar-20,24.99,24.99,24.50,24.50,46844
27-Mar-20,26.00,26.00,26.00,26.00,13000
26-Mar-20,25.00,25.26,25.00,25.26,17571

*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...