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
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	5,82%	1,39	25,26	25,00	25,00	25,26	18K	6
25/03/2020	7,91%	1,75	23,87	23,86	23,86	23,87	12K	4
24/03/2020	1,79%	0,39	22,12	21,95	21,95	22,12	79K	11
23/03/2020	-6,01%	-1,39	21,73	21,70	21,70	23,45	149K	21
20/03/2020	10,10%	2,12	23,12	24,99	23,12	25,50	158K	15
19/03/2020	7,69%	1,50	21,00	20,50	20,50	21,00	14K	2
18/03/2020	-3,56%	-0,72	19,50	20,05	19,50	20,06	322K	22
16/03/2020	-18,63%	-4,63	20,22	23,50	20,01	23,50	380K	30
13/03/2020	12,95%	2,85	24,85	23,01	23,01	25,01	62K	5
12/03/2020	-11,58%	-2,88	22,00	23,99	22,00	23,99	21K	7
11/03/2020	-10,79%	-3,01	24,88	24,90	24,88	24,90	22K	5
10/03/2020	11,56%	2,89	27,89	27,89	27,89	27,89	3K	1
09/03/2020	-13,79%	-4,00	25,00	25,00	24,00	26,00	33K	11
06/03/2020	-15,94%	-5,50	29,00	30,06	29,00	30,06	18K	5
02/03/2020	4,55%	1,50	34,50	32,95	30,37	34,50	27K	7
28/02/2020	-5,36%	-1,87	33,00	31,01	31,01	33,38	22K	6
27/02/2020	2,26%	0,77	34,87	34,87	34,87	34,87	3K	1
26/02/2020	0,26%	0,09	34,10	34,00	34,00	34,10	95K	5
21/02/2020	0,00%	0,00	34,01	34,01	34,01	34,01	24K	3
20/02/2020	-0,26%	-0,09	34,01	34,01	34,01	34,01	34K	1
18/02/2020	-1,50%	-0,52	34,10	36,30	34,10	36,30	21K	4
17/02/2020	0,03%	0,01	34,62	34,62	34,62	34,62	357K	13
11/02/2020	0,32%	0,11	34,61	34,90	34,61	34,90	7K	2
10/02/2020	-4,70%	-1,70	34,50	34,50	34,50	34,50	172K	6
07/02/2020	0,28%	0,10	36,20	36,20	36,20	36,20	181K	9
03/02/2020	-2,43%	-0,90	36,10	36,10	36,10	36,10	4K	1
31/01/2020	-1,60%	-0,60	37,00	37,00	37,00	37,00	337K	12
30/01/2020	-1,83%	-0,70	37,60	37,80	37,60	38,00	184K	10
29/01/2020	2,08%	0,78	38,30	37,50	37,50	38,31	333K	20
28/01/2020	-7,36%	-2,98	37,52	37,52	37,52	37,52	4K	1
24/01/2020	1,22%	0,49	40,50	40,50	40,50	40,50	4K	1
23/01/2020	0,23%	0,09	40,01	41,50	40,01	41,70	25K	5
22/01/2020	1,09%	0,43	39,92	40,48	39,66	40,50	28K	6
21/01/2020	-	-	39,49	38,51	38,41	39,49	173K	13

Date,Open,High,Low,Close,Volume
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
25-Mar-20,23.86,23.87,23.86,23.87,11933
24-Mar-20,21.95,22.12,21.95,22.12,79454
23-Mar-20,21.70,23.45,21.70,21.73,149281
20-Mar-20,24.99,25.50,23.12,23.12,158221
19-Mar-20,20.50,21.00,20.50,21.00,14450
18-Mar-20,20.05,20.06,19.50,19.50,321506
16-Mar-20,23.50,23.50,20.01,20.22,379653
13-Mar-20,23.01,25.01,23.01,24.85,62089
12-Mar-20,23.99,23.99,22.00,22.00,20896
11-Mar-20,24.90,24.90,24.88,24.88,22408
10-Mar-20,27.89,27.89,27.89,27.89,2789
09-Mar-20,25.00,26.00,24.00,25.00,33100
06-Mar-20,30.06,30.06,29.00,29.00,17612
02-Mar-20,32.95,34.50,30.37,34.50,26706
28-Feb-20,31.01,33.38,31.01,33.00,22442
27-Feb-20,34.87,34.87,34.87,34.87,3487
26-Feb-20,34.00,34.10,34.00,34.10,95220
21-Feb-20,34.01,34.01,34.01,34.01,23807
20-Feb-20,34.01,34.01,34.01,34.01,34010
18-Feb-20,36.30,36.30,34.10,34.10,20882
17-Feb-20,34.62,34.62,34.62,34.62,356586
11-Feb-20,34.90,34.90,34.61,34.61,6951
10-Feb-20,34.50,34.50,34.50,34.50,172500
07-Feb-20,36.20,36.20,36.20,36.20,181000
03-Feb-20,36.10,36.10,36.10,36.10,3610
31-Jan-20,37.00,37.00,37.00,37.00,336700
30-Jan-20,37.80,38.00,37.60,37.60,184480
29-Jan-20,37.50,38.31,37.50,38.30,333135
28-Jan-20,37.52,37.52,37.52,37.52,3752
24-Jan-20,40.50,40.50,40.50,40.50,4050
23-Jan-20,41.50,41.70,40.01,40.01,24641
22-Jan-20,40.48,40.50,39.66,39.92,27990
21-Jan-20,38.51,39.49,38.41,39.49,173346

*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...