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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações UNIP6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/02/2019	-1,66%	-0,67	39,73	40,40	39,71	40,79	4M	588
20/02/2019	-0,35%	-0,14	40,40	40,77	40,16	40,86	4M	501
19/02/2019	1,63%	0,65	40,54	39,90	39,90	40,72	4M	549
18/02/2019	0,86%	0,34	39,89	39,75	39,40	39,93	4M	460
15/02/2019	-0,33%	-0,13	39,55	39,86	39,25	39,86	3M	420
14/02/2019	1,69%	0,66	39,68	39,05	38,73	39,88	4M	476
13/02/2019	-1,69%	-0,67	39,02	39,81	38,32	40,16	4M	493
12/02/2019	0,25%	0,10	39,69	39,70	39,69	40,48	6M	475
11/02/2019	-1,02%	-0,41	39,59	40,01	39,32	40,14	4M	427
08/02/2019	-1,43%	-0,58	40,00	40,61	39,56	41,00	5M	579
07/02/2019	2,99%	1,18	40,58	39,76	39,34	40,58	9M	896
06/02/2019	-0,25%	-0,10	39,40	39,47	39,07	40,12	6M	673
05/02/2019	0,13%	0,05	39,50	39,80	39,02	40,51	9M	838
04/02/2019	4,12%	1,56	39,45	37,91	37,85	39,45	14M	1.357
01/02/2019	1,04%	0,39	37,89	37,48	37,28	37,94	6M	736
31/01/2019	1,52%	0,56	37,50	37,00	36,95	37,50	7M	1.162
30/01/2019	-0,75%	-0,28	36,94	37,02	36,94	37,33	6M	520
29/01/2019	0,00%	0,00	37,22	37,22	36,91	37,47	13M	1.473
28/01/2019	-0,21%	-0,08	37,22	37,30	36,94	37,37	9M	1.397
24/01/2019	-0,48%	-0,18	37,30	37,39	37,02	37,40	10M	1.745
23/01/2019	0,35%	0,13	37,48	37,18	37,18	37,56	5M	739
22/01/2019	-1,48%	-0,56	37,35	37,92	37,15	37,94	6M	563
21/01/2019	0,56%	0,21	37,91	37,74	37,48	37,92	5M	403
18/01/2019	0,24%	0,09	37,70	37,61	37,41	37,75	3M	385
17/01/2019	0,75%	0,28	37,61	37,49	37,25	37,72	8M	523
16/01/2019	0,16%	0,06	37,33	37,23	37,23	37,78	5M	495
15/01/2019	-0,11%	-0,04	37,27	37,31	37,23	37,87	9M	948
14/01/2019	-0,37%	-0,14	37,31	37,49	36,85	37,72	8M	716
11/01/2019	-0,58%	-0,22	37,45	37,84	37,34	38,00	10M	975
10/01/2019	-0,66%	-0,25	37,67	37,92	37,39	37,97	7M	1.145
09/01/2019	-0,86%	-0,33	37,92	38,22	37,79	38,73	3M	403
08/01/2019	2,82%	1,05	38,25	37,23	37,09	38,26	7M	596
07/01/2019	-0,24%	-0,09	37,20	37,54	37,15	37,55	5M	408
04/01/2019	-0,03%	-0,01	37,29	37,02	37,02	37,59	6M	554
03/01/2019	-1,19%	-0,45	37,30	37,30	37,30	38,03	6M	621
02/01/2019	2,41%	0,89	37,75	36,87	36,70	38,27	6M	574
28/12/2018	0,55%	0,20	36,86	36,66	36,66	37,49	5M	683
27/12/2018	-1,43%	-0,53	36,66	37,19	36,62	37,73	4M	464
26/12/2018	-1,59%	-0,60	37,19	37,36	37,01	37,80	5M	501
21/12/2018	-3,10%	-1,21	37,79	36,44	35,82	37,79	9M	792
20/12/2018	-0,89%	-0,35	39,00	39,50	38,16	40,08	9M	858
19/12/2018	0,23%	0,09	39,35	39,85	39,12	39,85	4M	606
18/12/2018	-1,26%	-0,50	39,26	40,03	39,01	40,04	4M	381
17/12/2018	-2,55%	-1,04	39,76	40,46	39,76	40,47	4M	605
14/12/2018	2,51%	1,00	40,80	39,90	39,65	40,85	4M	530
13/12/2018	-2,93%	-1,20	39,80	40,88	39,80	40,90	4M	480
12/12/2018	4,17%	1,64	41,00	39,41	39,40	41,00	6M	551
11/12/2018	0,92%	0,36	39,36	39,29	39,12	39,65	5M	679
10/12/2018	0,13%	0,05	39,00	39,33	38,80	39,33	5M	527
07/12/2018	0,52%	0,20	38,95	38,88	38,88	39,32	6M	773
06/12/2018	-2,32%	-0,92	38,75	39,41	38,71	40,00	6M	796
05/12/2018	1,10%	0,43	39,67	40,26	39,40	40,62	7M	827
04/12/2018	-0,33%	-0,13	39,24	39,39	39,04	39,60	8M	947
03/12/2018	0,90%	0,35	39,37	39,30	38,59	39,60	6M	697
30/11/2018	-0,51%	-0,20	39,02	39,37	38,54	39,64	5M	744
29/11/2018	-2,19%	-0,88	39,22	40,00	39,13	40,39	6M	706
28/11/2018	6,79%	2,55	40,10	37,84	37,46	40,15	10M	875
27/11/2018	1,76%	0,65	37,55	37,07	36,50	37,98	5M	604
26/11/2018	-0,65%	-0,24	36,90	37,50	36,15	37,97	11M	1.174
23/11/2018	-3,38%	-1,30	37,14	38,56	37,12	39,36	9M	1.184
22/11/2018	-0,80%	-0,31	38,44	38,82	37,82	39,00	14M	1.303
21/11/2018	-2,52%	-1,00	38,75	39,56	38,75	39,90	11M	1.117
19/11/2018	-2,88%	-1,18	39,75	41,10	39,10	41,40	12M	1.115
16/11/2018	1,06%	0,43	40,93	40,65	39,55	41,48	6M	656
14/11/2018	-0,27%	-0,11	40,50	41,00	40,41	41,69	11M	1.230
13/11/2018	-4,81%	-2,05	40,61	43,00	40,09	43,26	13M	1.272
12/11/2018	-4,13%	-1,84	42,66	44,01	42,65	45,16	9M	1.012
09/11/2018	-1,20%	-0,54	44,50	45,31	43,80	45,81	5M	565
08/11/2018	-0,57%	-0,26	45,04	45,65	44,70	46,11	7M	590
07/11/2018	4,67%	2,02	45,30	43,75	43,75	45,58	8M	780
06/11/2018	-2,32%	-1,03	43,28	44,65	43,28	45,00	8M	927
05/11/2018	1,05%	0,46	44,31	43,95	43,01	44,65	6M	601
01/11/2018	3,42%	1,45	43,85	42,38	42,29	43,94	6M	687
31/10/2018	2,29%	0,95	42,40	41,71	41,44	42,40	3M	413
30/10/2018	0,36%	0,15	41,45	42,00	41,31	42,22	6M	697
29/10/2018	-1,67%	-0,70	41,30	42,44	41,16	42,70	5M	645
26/10/2018	0,36%	0,15	42,00	41,90	41,22	42,08	6M	651
25/10/2018	1,58%	0,65	41,85	41,78	41,11	41,85	3M	489
24/10/2018	1,01%	0,41	41,20	40,97	40,68	42,10	7M	965
23/10/2018	-3,02%	-1,27	40,79	42,06	40,75	42,62	6M	784
22/10/2018	-1,04%	-0,44	42,06	42,53	41,56	43,07	7M	890
19/10/2018	-5,56%	-2,50	42,50	43,46	41,55	43,77	7M	907
18/10/2018	-1,03%	-0,47	45,00	45,85	44,66	46,80	17M	1.293
17/10/2018	1,88%	0,84	45,47	44,95	44,92	46,49	22M	2.328
16/10/2018	9,44%	3,85	44,63	42,50	42,37	45,00	14M	1.321
15/10/2018	-3,91%	-1,66	40,78	42,48	40,60	42,74	7M	771
11/10/2018	-1,30%	-0,56	42,44	43,17	42,43	44,24	3M	436
10/10/2018	-0,90%	-0,39	43,00	43,39	42,38	43,58	12M	853
09/10/2018	3,80%	1,59	43,39	41,71	41,71	44,36	9M	1.034
08/10/2018	1,01%	0,42	41,80	42,01	41,65	42,50	8M	881
05/10/2018	1,07%	0,44	41,38	40,72	40,38	41,59	7M	1.049
04/10/2018	2,66%	1,06	40,94	39,80	39,75	40,97	7M	843
03/10/2018	-1,02%	-0,41	39,88	40,70	39,70	41,41	12M	1.209
02/10/2018	1,90%	0,75	40,29	40,00	39,68	40,88	8M	1.114
01/10/2018	-2,99%	-1,22	39,54	40,76	39,54	40,90	5M	796
28/09/2018	-2,39%	-1,00	40,76	41,50	40,57	41,60	5M	658
27/09/2018	2,35%	0,96	41,76	40,81	40,22	41,76	6M	870
26/09/2018	-1,92%	-0,80	40,80	41,60	40,33	42,12	5M	842
25/09/2018	1,69%	0,69	41,60	40,00	39,45	41,89	8M	886
24/09/2018	-2,34%	-0,98	40,91	41,58	40,91	42,36	5M	562
21/09/2018	-0,55%	-0,23	41,89	42,12	41,07	42,54	46M	919

Date,Open,High,Low,Close,Volume
21-Feb-19,40.40,40.79,39.71,39.73,4104003
20-Feb-19,40.77,40.86,40.16,40.40,3608012
19-Feb-19,39.90,40.72,39.90,40.54,4471045
18-Feb-19,39.75,39.93,39.40,39.89,3956500
15-Feb-19,39.86,39.86,39.25,39.55,3379970
14-Feb-19,39.05,39.88,38.73,39.68,3755333
13-Feb-19,39.81,40.16,38.32,39.02,3887403
12-Feb-19,39.70,40.48,39.69,39.69,5845163
11-Feb-19,40.01,40.14,39.32,39.59,3579596
08-Feb-19,40.61,41.00,39.56,40.00,5006491
07-Feb-19,39.76,40.58,39.34,40.58,8701109
06-Feb-19,39.47,40.12,39.07,39.40,5718960
05-Feb-19,39.80,40.51,39.02,39.50,8903734
04-Feb-19,37.91,39.45,37.85,39.45,14122109
01-Feb-19,37.48,37.94,37.28,37.89,6410343
31-Jan-19,37.00,37.50,36.95,37.50,6746534
30-Jan-19,37.02,37.33,36.94,36.94,5899497
29-Jan-19,37.22,37.47,36.91,37.22,13140196
28-Jan-19,37.30,37.37,36.94,37.22,8596206
24-Jan-19,37.39,37.40,37.02,37.30,10411360
23-Jan-19,37.18,37.56,37.18,37.48,4690488
22-Jan-19,37.92,37.94,37.15,37.35,5586638
21-Jan-19,37.74,37.92,37.48,37.91,4584691
18-Jan-19,37.61,37.75,37.41,37.70,3272142
17-Jan-19,37.49,37.72,37.25,37.61,8270306
16-Jan-19,37.23,37.78,37.23,37.33,5444236
15-Jan-19,37.31,37.87,37.23,37.27,8513184
14-Jan-19,37.49,37.72,36.85,37.31,8086675
11-Jan-19,37.84,38.00,37.34,37.45,9976941
10-Jan-19,37.92,37.97,37.39,37.67,6857444
09-Jan-19,38.22,38.73,37.79,37.92,3011731
08-Jan-19,37.23,38.26,37.09,38.25,6876445
07-Jan-19,37.54,37.55,37.15,37.20,4514747
04-Jan-19,37.02,37.59,37.02,37.29,6208388
03-Jan-19,37.30,38.03,37.30,37.30,6331634
02-Jan-19,36.87,38.27,36.70,37.75,6118845
28-Dec-18,36.66,37.49,36.66,36.86,4980316
27-Dec-18,37.19,37.73,36.62,36.66,3828156
26-Dec-18,37.36,37.80,37.01,37.19,5145562
21-Dec-18,36.44,37.79,35.82,37.79,9218753
20-Dec-18,39.50,40.08,38.16,39.00,9075801
19-Dec-18,39.85,39.85,39.12,39.35,4477570
18-Dec-18,40.03,40.04,39.01,39.26,3749678
17-Dec-18,40.46,40.47,39.76,39.76,3835875
14-Dec-18,39.90,40.85,39.65,40.80,3616258
13-Dec-18,40.88,40.90,39.80,39.80,4220565
12-Dec-18,39.41,41.00,39.40,41.00,5822395
11-Dec-18,39.29,39.65,39.12,39.36,5028427
10-Dec-18,39.33,39.33,38.80,39.00,5174926
07-Dec-18,38.88,39.32,38.88,38.95,6175220
06-Dec-18,39.41,40.00,38.71,38.75,5735533
05-Dec-18,40.26,40.62,39.40,39.67,7130457
04-Dec-18,39.39,39.60,39.04,39.24,7854927
03-Dec-18,39.30,39.60,38.59,39.37,5888516
30-Nov-18,39.37,39.64,38.54,39.02,5438068
29-Nov-18,40.00,40.39,39.13,39.22,5687036
28-Nov-18,37.84,40.15,37.46,40.10,10126877
27-Nov-18,37.07,37.98,36.50,37.55,4710794
26-Nov-18,37.50,37.97,36.15,36.90,11010745
23-Nov-18,38.56,39.36,37.12,37.14,9449059
22-Nov-18,38.82,39.00,37.82,38.44,14133893
21-Nov-18,39.56,39.90,38.75,38.75,10565493
19-Nov-18,41.10,41.40,39.10,39.75,11604411
16-Nov-18,40.65,41.48,39.55,40.93,6174801
14-Nov-18,41.00,41.69,40.41,40.50,11393843
13-Nov-18,43.00,43.26,40.09,40.61,12995179
12-Nov-18,44.01,45.16,42.65,42.66,8660752
09-Nov-18,45.31,45.81,43.80,44.50,5283748
08-Nov-18,45.65,46.11,44.70,45.04,7379253
07-Nov-18,43.75,45.58,43.75,45.30,8464423
06-Nov-18,44.65,45.00,43.28,43.28,7702369
05-Nov-18,43.95,44.65,43.01,44.31,6292657
01-Nov-18,42.38,43.94,42.29,43.85,5807024
31-Oct-18,41.71,42.40,41.44,42.40,3298768
30-Oct-18,42.00,42.22,41.31,41.45,5817327
29-Oct-18,42.44,42.70,41.16,41.30,4812229
26-Oct-18,41.90,42.08,41.22,42.00,5654237
25-Oct-18,41.78,41.85,41.11,41.85,3486373
24-Oct-18,40.97,42.10,40.68,41.20,6796895
23-Oct-18,42.06,42.62,40.75,40.79,6324933
22-Oct-18,42.53,43.07,41.56,42.06,6976821
19-Oct-18,43.46,43.77,41.55,42.50,7297384
18-Oct-18,45.85,46.80,44.66,45.00,16721451
17-Oct-18,44.95,46.49,44.92,45.47,21824981
16-Oct-18,42.50,45.00,42.37,44.63,14297610
15-Oct-18,42.48,42.74,40.60,40.78,6582582
11-Oct-18,43.17,44.24,42.43,42.44,3388933
10-Oct-18,43.39,43.58,42.38,43.00,12036585
09-Oct-18,41.71,44.36,41.71,43.39,9143251
08-Oct-18,42.01,42.50,41.65,41.80,8022136
05-Oct-18,40.72,41.59,40.38,41.38,7174478
04-Oct-18,39.80,40.97,39.75,40.94,6823876
03-Oct-18,40.70,41.41,39.70,39.88,12333587
02-Oct-18,40.00,40.88,39.68,40.29,8449310
01-Oct-18,40.76,40.90,39.54,39.54,5345647
28-Sep-18,41.50,41.60,40.57,40.76,4698059
27-Sep-18,40.81,41.76,40.22,41.76,5956713
26-Sep-18,41.60,42.12,40.33,40.80,5356927
25-Sep-18,40.00,41.89,39.45,41.60,7591317
24-Sep-18,41.58,42.36,40.91,40.91,4998015
21-Sep-18,42.12,42.54,41.07,41.89,46216000
20-Sep-18,43.70,43.81,42.12,42.12,46216000
19-Sep-18,42.40,43.99,42.40,43.65,46216000
18-Sep-18,42.55,43.01,42.00,42.20,46216000
17-Sep-18,41.10,42.77,40.68,42.50,46216000
14-Sep-18,41.99,43.76,40.14,41.30,46216000
13-Sep-18,45.00,45.19,42.06,42.06,46216000
12-Sep-18,44.80,45.50,44.61,45.18,46216000
11-Sep-18,45.60,45.70,44.57,44.75,46216000
10-Sep-18,46.18,46.50,45.01,45.90,46216000
06-Sep-18,45.25,46.20,45.20,45.99,46216000
05-Sep-18,45.15,45.50,44.25,45.05,46216000
04-Sep-18,47.00,47.42,44.25,45.01,46216000
03-Sep-18,47.61,47.64,46.21,47.00,46216000
31-Aug-18,45.62,48.00,45.62,48.00,46216000
30-Aug-18,46.50,47.09,45.60,45.60,46216000
29-Aug-18,45.61,47.21,45.61,46.78,46216000
28-Aug-18,44.35,45.59,43.67,45.59,46216000
27-Aug-18,45.02,45.84,44.00,44.00,46216000
24-Aug-18,43.99,44.98,43.61,44.89,46216000
23-Aug-18,44.96,45.49,43.41,43.50,46216000
22-Aug-18,44.00,44.96,43.30,44.96,46216000
21-Aug-18,46.22,46.33,43.85,43.86,46216000
20-Aug-18,46.15,46.50,45.18,45.97,46216000
17-Aug-18,46.40,47.18,45.06,46.10,46216000
16-Aug-18,45.99,47.45,45.65,46.62,46216000
15-Aug-18,46.80,47.39,45.51,45.66,46216000
14-Aug-18,48.15,49.26,47.06,48.50,46216000
13-Aug-18,44.89,48.22,44.48,48.00,46216000
10-Aug-18,46.01,46.71,43.27,44.15,46216000
09-Aug-18,46.96,48.36,45.68,45.95,46216000
08-Aug-18,46.91,47.57,46.00,46.85,46216000
07-Aug-18,45.90,47.34,45.11,46.45,46216000
06-Aug-18,46.97,47.37,45.92,45.92,46216000

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UNIP6