Cotação atual, histórico e gráfico do papel: UNIP6

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 UNIP6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,08%	-0,04	50,25	50,35	50,12	50,70	18M	1.367
25/07/2024	-1,70%	-0,87	50,29	50,90	50,24	51,00	8M	1.125
24/07/2024	-0,66%	-0,34	51,16	51,50	50,85	51,91	7M	880
23/07/2024	-1,60%	-0,84	51,50	52,31	51,45	52,55	9M	1.071
22/07/2024	2,51%	1,28	52,34	51,00	50,94	52,69	11M	1.129
19/07/2024	1,23%	0,62	51,06	50,66	50,16	51,26	4M	541
18/07/2024	-2,64%	-1,37	50,44	51,66	50,04	51,79	22M	1.692
17/07/2024	0,84%	0,43	51,81	51,80	51,44	52,08	5M	639
16/07/2024	-1,33%	-0,69	51,38	52,00	51,37	52,14	6M	742
15/07/2024	0,35%	0,18	52,07	51,89	51,62	52,49	7M	1.052
12/07/2024	0,97%	0,50	51,89	51,52	51,01	51,89	5M	690
11/07/2024	-0,31%	-0,16	51,39	51,54	51,35	52,30	6M	977
10/07/2024	-1,11%	-0,58	51,55	52,21	51,51	52,80	7M	920
09/07/2024	-0,02%	-0,01	52,13	51,99	51,51	52,70	9M	944
08/07/2024	-0,29%	-0,15	52,14	52,28	51,26	52,69	9M	1.104
05/07/2024	-0,15%	-0,08	52,29	52,37	50,79	52,52	8M	1.215
04/07/2024	3,89%	1,96	52,37	50,51	50,51	52,79	12M	1.515
03/07/2024	3,53%	1,72	50,41	48,70	48,70	50,41	7M	935
02/07/2024	0,08%	0,04	48,69	48,65	48,44	49,13	4M	631
01/07/2024	-0,29%	-0,14	48,65	48,83	47,94	49,23	7M	1.010
28/06/2024	-0,63%	-0,31	48,79	49,10	48,72	49,82	9M	1.285
27/06/2024	2,33%	1,12	49,10	47,81	47,81	49,11	7M	867
26/06/2024	-0,60%	-0,29	47,98	48,31	47,50	48,31	6M	850
25/06/2024	-0,25%	-0,12	48,27	48,31	48,14	48,98	5M	668
24/06/2024	0,19%	0,09	48,39	48,72	48,39	49,44	8M	1.138
21/06/2024	0,23%	0,11	48,30	47,75	47,75	49,00	15M	1.629
20/06/2024	-0,64%	-0,31	48,19	48,50	47,88	49,12	8M	1.092
19/06/2024	-0,51%	-0,25	48,50	48,76	47,75	48,79	7M	902
18/06/2024	-0,51%	-0,25	48,75	49,10	48,75	49,63	5M	743
17/06/2024	0,76%	0,37	49,00	48,63	48,00	49,41	7M	893
14/06/2024	0,68%	0,33	48,63	48,35	48,15	49,12	5M	761
13/06/2024	1,15%	0,55	48,30	47,81	47,76	48,49	4M	595
12/06/2024	-2,79%	-1,37	47,75	49,50	47,75	49,93	9M	1.211
11/06/2024	4,36%	2,05	49,12	47,30	47,30	49,51	9M	1.173
10/06/2024	-1,28%	-0,61	47,07	47,68	46,96	48,00	9M	1.253
07/06/2024	-0,83%	-0,40	47,68	48,11	47,57	48,22	6M	763
06/06/2024	0,40%	0,19	48,08	47,97	47,82	48,47	6M	942
05/06/2024	-1,84%	-0,90	47,89	48,91	47,68	49,00	9M	1.225
04/06/2024	-0,04%	-0,02	48,79	48,84	48,50	49,18	8M	1.182
03/06/2024	-2,40%	-1,20	48,81	49,98	48,61	51,00	19M	2.002
31/05/2024	-0,26%	-0,13	50,01	50,14	49,70	50,44	14M	1.391
29/05/2024	-0,54%	-0,27	50,14	50,98	50,01	50,98	5M	668
28/05/2024	-0,77%	-0,39	50,41	50,80	50,18	51,07	9M	1.108
27/05/2024	0,59%	0,30	50,80	51,08	50,44	51,08	4M	500
24/05/2024	-0,37%	-0,19	50,50	51,15	50,50	51,16	6M	737
23/05/2024	0,78%	0,39	50,69	50,43	49,93	50,92	10M	1.163
22/05/2024	-0,59%	-0,30	50,30	50,58	50,00	50,68	8M	1.153
21/05/2024	-0,43%	-0,22	50,60	51,00	50,50	51,31	9M	1.241
20/05/2024	-0,12%	-0,06	50,82	51,00	50,64	51,18	8M	956
17/05/2024	-0,12%	-0,06	50,88	51,10	50,46	51,31	9M	955
16/05/2024	-0,70%	-0,36	50,94	51,51	50,55	51,73	10M	1.344
15/05/2024	-0,87%	-0,45	51,30	51,50	51,30	52,04	9M	1.160
14/05/2024	-1,07%	-0,56	51,75	52,38	51,57	52,49	10M	1.174
13/05/2024	0,60%	0,31	52,31	52,16	51,80	52,84	10M	1.327
10/05/2024	-3,70%	-2,00	52,00	53,12	51,94	54,10	16M	1.959
09/05/2024	0,30%	0,16	54,00	54,00	52,90	54,12	9M	1.159
08/05/2024	0,41%	0,22	53,84	54,09	53,50	54,20	6M	823
07/05/2024	-1,00%	-0,54	53,62	54,36	53,56	54,86	9M	1.061
06/05/2024	0,33%	0,18	54,16	53,99	53,91	54,81	10M	1.257
03/05/2024	1,16%	0,62	53,98	53,61	53,47	54,52	16M	1.570
02/05/2024	1,08%	0,57	53,36	52,80	52,73	53,45	11M	1.304
30/04/2024	-1,47%	-0,79	52,79	53,41	52,46	53,52	17M	1.667
29/04/2024	0,53%	0,28	53,58	53,41	53,12	53,98	12M	1.044
26/04/2024	0,19%	0,10	53,30	53,21	53,21	54,49	10M	1.233
25/04/2024	-1,34%	-0,72	53,20	53,55	52,86	54,08	11M	1.298
24/04/2024	-0,86%	-0,47	53,92	54,43	53,55	54,67	16M	2.094
23/04/2024	-2,18%	-1,21	54,39	55,73	54,29	55,77	10M	1.391
22/04/2024	-1,33%	-0,75	55,60	57,13	55,36	57,22	16M	1.761
19/04/2024	-6,80%	-4,11	56,35	55,50	55,26	58,66	22M	2.163
18/04/2024	-1,34%	-0,82	60,46	61,48	60,40	61,52	13M	1.319
17/04/2024	-0,20%	-0,12	61,28	62,42	61,20	62,42	8M	974
16/04/2024	-1,30%	-0,81	61,40	62,22	61,34	62,24	12M	1.443
15/04/2024	-1,38%	-0,87	62,21	63,21	62,06	63,30	14M	1.406
12/04/2024	-1,91%	-1,23	63,08	64,44	62,80	64,80	20M	1.595
11/04/2024	-0,77%	-0,50	64,31	64,90	64,19	64,90	10M	961
10/04/2024	-0,98%	-0,64	64,81	65,63	64,38	65,63	16M	1.328
09/04/2024	0,29%	0,19	65,45	65,79	65,26	66,31	12M	1.089
08/04/2024	0,11%	0,07	65,26	65,29	64,82	65,81	9M	906
05/04/2024	-2,04%	-1,36	65,19	66,55	64,91	66,96	8M	769
04/04/2024	2,10%	1,37	66,55	65,83	65,15	66,60	12M	1.101
03/04/2024	-0,20%	-0,13	65,18	65,31	64,61	65,94	10M	1.149
02/04/2024	-1,27%	-0,84	65,31	66,20	64,89	66,48	14M	1.518
01/04/2024	-0,79%	-0,53	66,15	66,76	66,11	67,35	11M	1.044
28/03/2024	-1,51%	-1,02	66,68	67,70	66,61	67,99	12M	1.000
27/03/2024	1,56%	1,04	67,70	66,83	66,44	67,74	9M	959
26/03/2024	0,69%	0,46	66,66	66,23	66,10	67,18	6M	619
25/03/2024	-2,14%	-1,45	66,20	67,63	66,20	67,63	6M	588
22/03/2024	0,59%	0,40	67,65	67,31	67,03	67,83	8M	791
21/03/2024	-1,75%	-1,20	67,25	68,55	67,25	68,74	9M	801
20/03/2024	-2,21%	-1,55	68,45	68,01	66,51	68,98	13M	1.118
19/03/2024	2,49%	1,70	70,00	68,30	68,30	70,00	22M	1.829
18/03/2024	1,89%	1,27	68,30	67,30	67,30	69,58	17M	1.430
15/03/2024	2,63%	1,72	67,03	65,40	63,96	68,05	99M	1.943
14/03/2024	-2,07%	-1,38	65,31	66,94	64,76	66,94	20M	1.860
13/03/2024	0,45%	0,30	66,69	66,41	65,83	66,73	15M	1.425
12/03/2024	-0,49%	-0,33	66,39	66,72	66,17	67,29	9M	913
11/03/2024	-0,28%	-0,19	66,72	66,74	66,29	67,06	9M	864
08/03/2024	0,31%	0,21	66,91	66,71	66,36	67,68	10M	913
07/03/2024	0,79%	0,52	66,70	66,40	65,94	66,90	9M	859
06/03/2024	-0,26%	-0,17	66,18	66,61	66,18	67,51	10M	1.043
05/03/2024	-0,15%	-0,10	66,35	66,45	66,22	66,96	9M	894
04/03/2024	-0,61%	-0,41	66,45	66,99	66,40	67,74	11M	1.242
01/03/2024	1,04%	0,69	66,86	66,30	66,17	67,00	11M	1.139
29/02/2024	-1,78%	-1,20	66,17	67,27	66,17	67,62	13M	1.144
28/02/2024	-0,46%	-0,31	67,37	67,58	67,25	68,48	8M	824
27/02/2024	1,17%	0,78	67,68	66,80	66,80	68,19	8M	834
26/02/2024	0,31%	0,21	66,90	66,71	66,53	67,68	8M	575
23/02/2024	-3,01%	-2,07	66,69	68,77	66,69	69,20	11M	1.173
22/02/2024	2,00%	1,35	68,76	67,44	67,44	68,76	6M	624
21/02/2024	-1,82%	-1,25	67,41	68,52	67,31	69,22	14M	829
20/02/2024	2,57%	1,72	68,66	66,94	66,79	68,66	10M	830
19/02/2024	-1,95%	-1,33	66,94	68,40	66,94	68,56	9M	842
16/02/2024	0,50%	0,34	68,27	67,94	67,40	68,68	7M	604
15/02/2024	2,54%	1,68	67,93	66,24	66,23	68,02	8M	894
14/02/2024	-1,24%	-0,83	66,25	67,10	65,80	67,29	10M	972
09/02/2024	-2,36%	-1,62	67,08	68,87	67,08	69,13	13M	1.106
08/02/2024	-1,86%	-1,30	68,70	69,64	68,62	69,91	12M	1.094
07/02/2024	1,16%	0,80	70,00	69,20	69,14	70,22	13M	893
06/02/2024	-0,14%	-0,10	69,20	69,34	69,18	70,29	13M	1.071
05/02/2024	0,20%	0,14	69,30	69,30	68,82	69,96	11M	953
02/02/2024	-1,12%	-0,78	69,16	69,93	69,16	70,45	13M	915
01/02/2024	-0,50%	-0,35	69,94	70,55	69,25	70,59	18M	1.553
31/01/2024	-0,30%	-0,21	70,29	70,50	70,14	71,21	15M	1.117
30/01/2024	-0,56%	-0,40	70,50	70,90	70,26	71,06	11M	855
29/01/2024	-0,49%	-0,35	70,90	71,25	70,09	71,25	11M	942
26/01/2024	-0,11%	-0,08	71,25	71,33	70,80	71,48	13M	1.088
25/01/2024	-1,03%	-0,74	71,33	72,15	71,10	72,24	11M	941
24/01/2024	0,49%	0,35	72,07	71,85	71,60	72,70	13M	1.050
23/01/2024	0,49%	0,35	71,72	72,09	71,23	72,23	12M	1.108
22/01/2024	-1,50%	-1,09	71,37	72,11	71,11	72,35	12M	1.181
19/01/2024	-0,15%	-0,11	72,46	72,57	71,43	72,98	11M	1.024
18/01/2024	-0,63%	-0,46	72,57	72,91	71,56	73,11	11M	1.064
17/01/2024	-0,34%	-0,25	73,03	73,28	72,50	73,75	13M	1.247
16/01/2024	-	-	73,28	73,53	73,24	73,91	8M	816

Date,Open,High,Low,Close,Volume
26-Jul-24,50.35,50.70,50.12,50.25,17665318
25-Jul-24,50.90,51.00,50.24,50.29,8405853
24-Jul-24,51.50,51.91,50.85,51.16,6867679
23-Jul-24,52.31,52.55,51.45,51.50,8746582
22-Jul-24,51.00,52.69,50.94,52.34,10589367
19-Jul-24,50.66,51.26,50.16,51.06,3712433
18-Jul-24,51.66,51.79,50.04,50.44,21960891
17-Jul-24,51.80,52.08,51.44,51.81,4587903
16-Jul-24,52.00,52.14,51.37,51.38,5724815
15-Jul-24,51.89,52.49,51.62,52.07,7046352
12-Jul-24,51.52,51.89,51.01,51.89,4508506
11-Jul-24,51.54,52.30,51.35,51.39,6331371
10-Jul-24,52.21,52.80,51.51,51.55,6851775
09-Jul-24,51.99,52.70,51.51,52.13,9040698
08-Jul-24,52.28,52.69,51.26,52.14,8649003
05-Jul-24,52.37,52.52,50.79,52.29,8194389
04-Jul-24,50.51,52.79,50.51,52.37,11864626
03-Jul-24,48.70,50.41,48.70,50.41,7462319
02-Jul-24,48.65,49.13,48.44,48.69,4419820
01-Jul-24,48.83,49.23,47.94,48.65,6755520
28-Jun-24,49.10,49.82,48.72,48.79,8796819
27-Jun-24,47.81,49.11,47.81,49.10,6622936
26-Jun-24,48.31,48.31,47.50,47.98,6052373
25-Jun-24,48.31,48.98,48.14,48.27,4549520
24-Jun-24,48.72,49.44,48.39,48.39,8100294
21-Jun-24,47.75,49.00,47.75,48.30,15072116
20-Jun-24,48.50,49.12,47.88,48.19,8194591
19-Jun-24,48.76,48.79,47.75,48.50,6872272
18-Jun-24,49.10,49.63,48.75,48.75,5071682
17-Jun-24,48.63,49.41,48.00,49.00,6966708
14-Jun-24,48.35,49.12,48.15,48.63,5385871
13-Jun-24,47.81,48.49,47.76,48.30,3877503
12-Jun-24,49.50,49.93,47.75,47.75,8539463
11-Jun-24,47.30,49.51,47.30,49.12,8924715
10-Jun-24,47.68,48.00,46.96,47.07,9255409
07-Jun-24,48.11,48.22,47.57,47.68,5776456
06-Jun-24,47.97,48.47,47.82,48.08,6259031
05-Jun-24,48.91,49.00,47.68,47.89,8693633
04-Jun-24,48.84,49.18,48.50,48.79,8493146
03-Jun-24,49.98,51.00,48.61,48.81,19007235
31-May-24,50.14,50.44,49.70,50.01,14461401
29-May-24,50.98,50.98,50.01,50.14,4951670
28-May-24,50.80,51.07,50.18,50.41,9076236
27-May-24,51.08,51.08,50.44,50.80,4055719
24-May-24,51.15,51.16,50.50,50.50,5814370
23-May-24,50.43,50.92,49.93,50.69,10296196
22-May-24,50.58,50.68,50.00,50.30,8105466
21-May-24,51.00,51.31,50.50,50.60,8668551
20-May-24,51.00,51.18,50.64,50.82,8012237
17-May-24,51.10,51.31,50.46,50.88,8552896
16-May-24,51.51,51.73,50.55,50.94,9890748
15-May-24,51.50,52.04,51.30,51.30,8507290
14-May-24,52.38,52.49,51.57,51.75,9766576
13-May-24,52.16,52.84,51.80,52.31,10497464
10-May-24,53.12,54.10,51.94,52.00,15974701
09-May-24,54.00,54.12,52.90,54.00,8879719
08-May-24,54.09,54.20,53.50,53.84,5973364
07-May-24,54.36,54.86,53.56,53.62,8746626
06-May-24,53.99,54.81,53.91,54.16,10148812
03-May-24,53.61,54.52,53.47,53.98,15502258
02-May-24,52.80,53.45,52.73,53.36,10828733
30-Apr-24,53.41,53.52,52.46,52.79,17076801
29-Apr-24,53.41,53.98,53.12,53.58,12024911
26-Apr-24,53.21,54.49,53.21,53.30,10268250
25-Apr-24,53.55,54.08,52.86,53.20,11290965
24-Apr-24,54.43,54.67,53.55,53.92,16047645
23-Apr-24,55.73,55.77,54.29,54.39,10390094
22-Apr-24,57.13,57.22,55.36,55.60,16397081
19-Apr-24,55.50,58.66,55.26,56.35,21752914
18-Apr-24,61.48,61.52,60.40,60.46,13347124
17-Apr-24,62.42,62.42,61.20,61.28,8357533
16-Apr-24,62.22,62.24,61.34,61.40,12103089
15-Apr-24,63.21,63.30,62.06,62.21,13542711
12-Apr-24,64.44,64.80,62.80,63.08,19975340
11-Apr-24,64.90,64.90,64.19,64.31,9604288
10-Apr-24,65.63,65.63,64.38,64.81,15855491
09-Apr-24,65.79,66.31,65.26,65.45,12328782
08-Apr-24,65.29,65.81,64.82,65.26,9187753
05-Apr-24,66.55,66.96,64.91,65.19,7982148
04-Apr-24,65.83,66.60,65.15,66.55,11674498
03-Apr-24,65.31,65.94,64.61,65.18,9863373
02-Apr-24,66.20,66.48,64.89,65.31,13758047
01-Apr-24,66.76,67.35,66.11,66.15,11116041
28-Mar-24,67.70,67.99,66.61,66.68,11530821
27-Mar-24,66.83,67.74,66.44,67.70,9433709
26-Mar-24,66.23,67.18,66.10,66.66,6306698
25-Mar-24,67.63,67.63,66.20,66.20,6440804
22-Mar-24,67.31,67.83,67.03,67.65,7575811
21-Mar-24,68.55,68.74,67.25,67.25,9016515
20-Mar-24,68.01,68.98,66.51,68.45,13197366
19-Mar-24,68.30,70.00,68.30,70.00,21976195
18-Mar-24,67.30,69.58,67.30,68.30,16638661
15-Mar-24,65.40,68.05,63.96,67.03,99359748
14-Mar-24,66.94,66.94,64.76,65.31,19957235
13-Mar-24,66.41,66.73,65.83,66.69,15333880
12-Mar-24,66.72,67.29,66.17,66.39,8837944
11-Mar-24,66.74,67.06,66.29,66.72,9240530
08-Mar-24,66.71,67.68,66.36,66.91,9904083
07-Mar-24,66.40,66.90,65.94,66.70,8744433
06-Mar-24,66.61,67.51,66.18,66.18,10041444
05-Mar-24,66.45,66.96,66.22,66.35,9398966
04-Mar-24,66.99,67.74,66.40,66.45,11233311
01-Mar-24,66.30,67.00,66.17,66.86,10598587
29-Feb-24,67.27,67.62,66.17,66.17,13092543
28-Feb-24,67.58,68.48,67.25,67.37,7931666
27-Feb-24,66.80,68.19,66.80,67.68,7949711
26-Feb-24,66.71,67.68,66.53,66.90,7615435
23-Feb-24,68.77,69.20,66.69,66.69,11358824
22-Feb-24,67.44,68.76,67.44,68.76,5828667
21-Feb-24,68.52,69.22,67.31,67.41,14079385
20-Feb-24,66.94,68.66,66.79,68.66,9790332
19-Feb-24,68.40,68.56,66.94,66.94,8548817
16-Feb-24,67.94,68.68,67.40,68.27,6735956
15-Feb-24,66.24,68.02,66.23,67.93,7791870
14-Feb-24,67.10,67.29,65.80,66.25,9710601
09-Feb-24,68.87,69.13,67.08,67.08,12829409
08-Feb-24,69.64,69.91,68.62,68.70,11590004
07-Feb-24,69.20,70.22,69.14,70.00,13391107
06-Feb-24,69.34,70.29,69.18,69.20,13254189
05-Feb-24,69.30,69.96,68.82,69.30,10624331
02-Feb-24,69.93,70.45,69.16,69.16,12825967
01-Feb-24,70.55,70.59,69.25,69.94,17502208
31-Jan-24,70.50,71.21,70.14,70.29,14507446
30-Jan-24,70.90,71.06,70.26,70.50,10601240
29-Jan-24,71.25,71.25,70.09,70.90,10662207
26-Jan-24,71.33,71.48,70.80,71.25,12717424
25-Jan-24,72.15,72.24,71.10,71.33,10748997
24-Jan-24,71.85,72.70,71.60,72.07,12539121
23-Jan-24,72.09,72.23,71.23,71.72,11957354
22-Jan-24,72.11,72.35,71.11,71.37,11537771
19-Jan-24,72.57,72.98,71.43,72.46,11023036
18-Jan-24,72.91,73.11,71.56,72.57,10854827
17-Jan-24,73.28,73.75,72.50,73.03,12734576
16-Jan-24,73.53,73.91,73.24,73.28,8237867

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UNIP6