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
29/07/2021	-0,48%	-0,46	94,50	94,75	93,68	95,78	12M	872
28/07/2021	1,10%	1,03	94,96	94,41	93,95	95,90	14M	950
27/07/2021	-0,34%	-0,32	93,93	94,10	93,06	94,80	20M	1.370
26/07/2021	-0,79%	-0,75	94,25	95,00	94,25	96,26	17M	1.212
23/07/2021	-2,31%	-2,25	95,00	96,96	94,70	97,78	21M	1.383
22/07/2021	-0,05%	-0,05	97,25	97,31	96,00	98,75	25M	1.446
21/07/2021	1,97%	1,88	97,30	96,71	95,55	98,49	24M	1.478
20/07/2021	1,34%	1,26	95,42	94,95	93,70	97,91	25M	1.594
19/07/2021	-3,09%	-3,00	94,16	96,55	93,31	96,55	30M	2.032
16/07/2021	-0,23%	-0,22	97,16	98,35	96,67	98,49	18M	1.152
15/07/2021	1,88%	1,80	97,38	95,92	95,81	99,00	23M	1.606

14/07/2021	2,66%	2,48	95,58	93,22	93,12	96,20	20M	1.189
13/07/2021	-1,80%	-1,71	93,10	94,59	92,20	94,59	25M	1.648
12/07/2021	2,15%	2,00	94,81	93,16	91,92	94,81	32M	2.114
08/07/2021	-0,15%	-0,14	92,81	91,71	89,00	93,67	46M	2.781
07/07/2021	0,30%	0,28	92,95	94,00	92,32	94,50	26M	1.545
06/07/2021	-3,72%	-3,58	92,67	96,09	91,95	96,58	39M	2.114
05/07/2021	-1,25%	-1,22	96,25	97,56	95,05	98,59	32M	2.079
02/07/2021	-1,05%	-1,03	97,47	99,42	96,75	99,42	50M	2.660
01/07/2021	0,20%	0,20	98,50	98,77	98,30	100,95	52M	2.965
30/06/2021	-0,79%	-0,78	98,30	99,86	98,30	102,60	57M	3.007
29/06/2021	4,76%	4,50	99,08	95,20	93,81	99,21	40M	2.127
28/06/2021	2,16%	2,00	94,58	92,93	92,65	95,65	40M	2.127
25/06/2021	-3,13%	-2,99	92,58	96,02	91,50	96,55	38M	1.898
24/06/2021	1,40%	1,32	95,57	94,21	94,21	97,18	52M	2.605
23/06/2021	0,35%	0,33	94,25	93,50	92,88	95,30	34M	1.902
22/06/2021	-0,60%	-0,57	93,92	94,42	92,80	95,95	61M	3.190
21/06/2021	4,06%	3,69	94,49	90,86	89,55	95,10	41M	2.706
18/06/2021	5,94%	5,09	90,80	85,50	84,00	90,80	74M	4.150
17/06/2021	-6,65%	-6,11	85,71	91,21	85,05	92,49	70M	4.865
16/06/2021	-1,21%	-1,12	91,82	92,03	91,55	93,55	26M	1.484
15/06/2021	-0,08%	-0,07	92,94	92,46	91,05	97,55	56M	3.097
14/06/2021	1,65%	1,51	93,01	91,01	89,50	93,79	61M	2.912
11/06/2021	-1,08%	-1,00	91,50	92,31	90,72	92,68	34M	2.071
10/06/2021	0,06%	0,06	92,50	93,18	91,70	95,49	50M	2.610
09/06/2021	1,32%	1,20	92,44	91,10	88,20	96,96	120M	5.509
08/06/2021	-5,71%	-5,53	91,24	96,00	90,48	96,10	91M	4.298
07/06/2021	-10,24%	-11,04	96,77	108,54	96,77	112,99	132M	5.592
04/06/2021	0,98%	1,05	107,81	106,85	103,18	108,50	51M	2.797
02/06/2021	5,70%	5,76	106,76	98,00	95,00	107,65	98M	5.103
01/06/2021	-2,33%	-2,41	101,00	105,00	100,52	105,98	64M	3.651
31/05/2021	6,21%	6,05	103,41	99,31	98,85	104,80	75M	4.078
28/05/2021	6,98%	6,35	97,36	91,97	91,97	99,70	95M	4.749
27/05/2021	5,80%	4,99	91,01	86,05	85,50	91,01	55M	2.397
26/05/2021	-0,03%	-0,03	86,02	87,59	83,16	87,59	37M	2.166
25/05/2021	-2,00%	-1,76	86,05	89,00	86,05	89,99	25M	1.538
24/05/2021	1,76%	1,52	87,81	86,55	85,34	88,50	18M	1.335
21/05/2021	-1,95%	-1,72	86,29	87,75	84,28	88,80	30M	1.588
20/05/2021	-1,02%	-0,91	88,01	89,20	87,14	91,00	16M	1.057
19/05/2021	1,34%	1,18	88,92	86,99	85,43	90,58	24M	1.649
18/05/2021	1,67%	1,44	87,74	87,34	86,82	89,50	37M	2.446
17/05/2021	8,34%	6,64	86,30	80,29	79,84	86,49	49M	2.840
14/05/2021	-1,18%	-0,95	79,66	82,00	78,97	82,00	35M	1.777
13/05/2021	4,28%	3,31	80,61	77,30	76,93	82,35	52M	3.371
12/05/2021	-3,11%	-2,48	77,30	79,46	76,16	79,65	15M	1.194
11/05/2021	-0,13%	-0,10	79,78	79,21	78,49	81,39	23M	1.592
10/05/2021	-0,60%	-0,48	79,88	80,70	79,66	81,96	20M	1.313
07/05/2021	2,14%	1,68	80,36	78,68	78,39	80,59	26M	1.625
06/05/2021	1,92%	1,48	78,68	77,47	76,60	80,70	42M	2.752
05/05/2021	4,11%	3,05	77,20	74,85	74,52	77,47	24M	1.834
04/05/2021	-0,74%	-0,55	74,15	74,69	73,50	75,90	19M	1.500
03/05/2021	-3,77%	-2,93	74,70	77,33	74,11	77,50	44M	3.427
30/04/2021	-4,87%	-3,97	77,63	81,62	77,30	82,34	54M	3.445
29/04/2021	1,77%	1,42	81,60	80,18	79,40	83,02	45M	2.349
28/04/2021	-0,91%	-0,74	80,18	81,11	80,18	83,26	31M	2.261
27/04/2021	1,62%	1,29	80,92	79,65	78,47	82,00	66M	3.514
26/04/2021	0,58%	0,46	79,63	79,35	78,98	80,46	34M	2.671
23/04/2021	0,61%	0,48	79,17	79,64	78,27	80,20	33M	2.418
22/04/2021	-2,73%	-2,21	78,69	80,87	78,69	80,87	40M	2.948
20/04/2021	2,68%	2,11	80,90	79,79	79,35	81,30	39M	2.404
19/04/2021	1,93%	1,49	78,79	77,55	77,55	79,19	24M	1.917
16/04/2021	0,25%	0,19	77,30	77,25	76,20	78,88	34M	2.139
15/04/2021	0,14%	0,11	77,11	77,09	76,50	78,23	16M	1.432
14/04/2021	1,85%	1,40	77,00	75,60	75,60	77,85	21M	1.312
13/04/2021	1,35%	1,01	75,60	75,09	74,70	76,50	36M	1.815
12/04/2021	-0,44%	-0,33	74,59	75,29	73,20	76,37	34M	2.809
09/04/2021	1,28%	0,95	74,92	73,51	72,61	75,60	32M	2.966
08/04/2021	4,39%	3,11	73,97	70,86	70,58	74,75	34M	2.404
07/04/2021	3,75%	2,56	70,86	68,82	68,81	71,73	36M	2.825
06/04/2021	0,03%	0,02	68,30	68,28	67,10	69,20	23M	1.699
05/04/2021	-2,32%	-1,62	68,28	69,90	66,34	70,90	26M	2.331
01/04/2021	2,75%	1,87	69,90	69,00	68,95	71,14	29M	2.203
31/03/2021	-2,16%	-1,50	68,03	69,54	67,20	71,40	36M	3.019
30/03/2021	-0,93%	-0,65	69,53	70,19	68,49	70,66	17M	1.677
29/03/2021	5,92%	3,92	70,18	66,13	66,13	70,45	31M	2.480
26/03/2021	0,14%	0,09	66,26	66,17	63,91	67,72	25M	2.348
25/03/2021	0,18%	0,12	66,17	66,05	65,44	69,00	31M	2.949
24/03/2021	2,29%	1,48	66,05	65,00	62,18	67,60	33M	2.993
23/03/2021	-0,43%	-0,28	64,57	64,51	63,72	66,47	19M	1.940
22/03/2021	4,09%	2,55	64,85	62,57	62,55	65,88	32M	2.962
19/03/2021	4,23%	2,53	62,30	60,00	59,78	62,66	25M	2.014
18/03/2021	-0,38%	-0,23	59,77	62,03	59,70	62,90	40M	3.245
17/03/2021	1,69%	1,00	60,00	58,99	57,65	61,10	35M	3.174
16/03/2021	5,92%	3,30	59,00	55,70	54,46	59,21	28M	2.402
15/03/2021	4,66%	2,48	55,70	54,00	53,59	56,44	17M	1.924
12/03/2021	0,28%	0,15	53,22	52,35	52,00	54,24	15M	1.528
11/03/2021	1,55%	0,81	53,07	53,22	52,32	53,74	12M	1.064
10/03/2021	0,04%	0,02	52,26	53,00	51,25	53,10	11M	1.277
09/03/2021	0,75%	0,39	52,24	51,85	50,90	54,14	11M	1.424
08/03/2021	-5,19%	-2,84	51,85	54,01	51,27	54,67	15M	1.754
05/03/2021	4,09%	2,15	54,69	52,70	50,75	55,88	28M	2.869
04/03/2021	-1,15%	-0,61	52,54	54,17	52,17	54,95	13M	1.468
03/03/2021	-3,71%	-2,05	53,15	55,51	52,00	55,51	17M	1.816
02/03/2021	2,15%	1,16	55,20	53,07	50,64	55,72	25M	2.547
01/03/2021	-4,84%	-2,75	54,04	56,84	53,88	59,35	39M	3.154
26/02/2021	3,07%	1,69	56,79	55,08	54,30	58,45	53M	3.981
25/02/2021	2,26%	1,22	55,10	53,65	53,37	55,71	20M	1.755
24/02/2021	0,41%	0,22	53,88	53,95	53,50	54,68	7M	755
23/02/2021	1,88%	0,99	53,66	52,98	52,39	54,19	11M	1.467
22/02/2021	-3,43%	-1,87	52,67	53,50	51,71	54,39	22M	1.999
19/02/2021	-3,43%	-1,94	54,54	56,13	54,41	56,39	12M	1.124
18/02/2021	-0,14%	-0,08	56,48	56,97	55,25	58,53	24M	2.462
17/02/2021	5,33%	2,86	56,56	53,83	52,79	56,91	26M	2.275
12/02/2021	-1,90%	-1,04	53,70	54,74	52,50	54,78	11M	1.326
11/02/2021	0,72%	0,39	54,74	54,36	53,60	55,57	13M	1.445
10/02/2021	-4,30%	-2,44	54,35	57,02	53,10	57,50	29M	2.928
09/02/2021	-1,29%	-0,74	56,79	57,88	56,05	58,25	12M	1.223
08/02/2021	-2,01%	-1,18	57,53	58,72	56,61	59,31	19M	2.049
05/02/2021	1,36%	0,79	58,71	58,35	58,02	59,99	22M	1.892
04/02/2021	-1,58%	-0,93	57,92	60,00	57,25	60,00	34M	2.513
03/02/2021	5,77%	3,21	58,85	55,70	55,70	59,30	45M	4.032
02/02/2021	5,52%	2,91	55,64	53,38	53,38	55,97	36M	3.688
01/02/2021	5,46%	2,73	52,73	50,99	50,02	53,22	31M	3.492
29/01/2021	-2,04%	-1,04	50,00	50,91	49,58	51,57	16M	1.496
28/01/2021	2,47%	1,23	51,04	50,41	47,67	51,70	22M	2.379
27/01/2021	-5,16%	-2,71	49,81	52,37	48,38	53,83	30M	2.801
26/01/2021	3,32%	1,69	52,52	50,67	49,88	53,85	33M	3.380
22/01/2021	-0,26%	-0,13	50,83	50,19	48,79	50,94	20M	2.238
21/01/2021	-2,19%	-1,14	50,96	52,25	49,70	53,59	30M	3.073
20/01/2021	4,41%	2,20	52,10	50,35	48,30	52,50	31M	3.322
19/01/2021	-3,07%	-1,58	49,90	51,99	48,76	52,02	26M	3.097
18/01/2021	-4,58%	-2,47	51,48	54,00	51,45	54,60	23M	2.136
15/01/2021	-0,57%	-0,31	53,95	54,26	53,61	56,89	39M	3.629
14/01/2021	-	-	54,26	53,14	53,14	55,50	23M	2.465

Date,Open,High,Low,Close,Volume
29-Jul-21,94.75,95.78,93.68,94.50,11721225
28-Jul-21,94.41,95.90,93.95,94.96,14042936
27-Jul-21,94.10,94.80,93.06,93.93,19546290
26-Jul-21,95.00,96.26,94.25,94.25,17057130
23-Jul-21,96.96,97.78,94.70,95.00,20918936
22-Jul-21,97.31,98.75,96.00,97.25,24594629
21-Jul-21,96.71,98.49,95.55,97.30,23667295
20-Jul-21,94.95,97.91,93.70,95.42,25286084
19-Jul-21,96.55,96.55,93.31,94.16,30050369
16-Jul-21,98.35,98.49,96.67,97.16,17652235
15-Jul-21,95.92,99.00,95.81,97.38,22951292
14-Jul-21,93.22,96.20,93.12,95.58,20265852
13-Jul-21,94.59,94.59,92.20,93.10,25062611
12-Jul-21,93.16,94.81,91.92,94.81,32410126
08-Jul-21,91.71,93.67,89.00,92.81,46227187
07-Jul-21,94.00,94.50,92.32,92.95,25958331
06-Jul-21,96.09,96.58,91.95,92.67,38975241
05-Jul-21,97.56,98.59,95.05,96.25,31800491
02-Jul-21,99.42,99.42,96.75,97.47,50025527
01-Jul-21,98.77,100.95,98.30,98.50,51784169
30-Jun-21,99.86,102.60,98.30,98.30,57168068
29-Jun-21,95.20,99.21,93.81,99.08,40445220
28-Jun-21,92.93,95.65,92.65,94.58,39784723
25-Jun-21,96.02,96.55,91.50,92.58,37853461
24-Jun-21,94.21,97.18,94.21,95.57,52257266
23-Jun-21,93.50,95.30,92.88,94.25,33827758
22-Jun-21,94.42,95.95,92.80,93.92,60504931
21-Jun-21,90.86,95.10,89.55,94.49,40719308
18-Jun-21,85.50,90.80,84.00,90.80,74350756
17-Jun-21,91.21,92.49,85.05,85.71,70274053
16-Jun-21,92.03,93.55,91.55,91.82,26259850
15-Jun-21,92.46,97.55,91.05,92.94,55608793
14-Jun-21,91.01,93.79,89.50,93.01,60911322
11-Jun-21,92.31,92.68,90.72,91.50,34429577
10-Jun-21,93.18,95.49,91.70,92.50,50184181
09-Jun-21,91.10,96.96,88.20,92.44,119507315
08-Jun-21,96.00,96.10,90.48,91.24,90939604
07-Jun-21,108.54,112.99,96.77,96.77,132135669
04-Jun-21,106.85,108.50,103.18,107.81,50699273
02-Jun-21,98.00,107.65,95.00,106.76,97850288
01-Jun-21,105.00,105.98,100.52,101.00,64168508
31-May-21,99.31,104.80,98.85,103.41,75087639
28-May-21,91.97,99.70,91.97,97.36,95458568
27-May-21,86.05,91.01,85.50,91.01,55112746
26-May-21,87.59,87.59,83.16,86.02,36665523
25-May-21,89.00,89.99,86.05,86.05,25048246
24-May-21,86.55,88.50,85.34,87.81,18267191
21-May-21,87.75,88.80,84.28,86.29,29597781
20-May-21,89.20,91.00,87.14,88.01,15640811
19-May-21,86.99,90.58,85.43,88.92,24170347
18-May-21,87.34,89.50,86.82,87.74,37117547
17-May-21,80.29,86.49,79.84,86.30,48615954
14-May-21,82.00,82.00,78.97,79.66,35031014
13-May-21,77.30,82.35,76.93,80.61,51708508
12-May-21,79.46,79.65,76.16,77.30,14824251
11-May-21,79.21,81.39,78.49,79.78,23395332
10-May-21,80.70,81.96,79.66,79.88,19791113
07-May-21,78.68,80.59,78.39,80.36,26161439
06-May-21,77.47,80.70,76.60,78.68,41797286
05-May-21,74.85,77.47,74.52,77.20,24492448
04-May-21,74.69,75.90,73.50,74.15,18777922
03-May-21,77.33,77.50,74.11,74.70,44153361
30-Apr-21,81.62,82.34,77.30,77.63,54080974
29-Apr-21,80.18,83.02,79.40,81.60,44976301
28-Apr-21,81.11,83.26,80.18,80.18,31304254
27-Apr-21,79.65,82.00,78.47,80.92,66179135
26-Apr-21,79.35,80.46,78.98,79.63,34385739
23-Apr-21,79.64,80.20,78.27,79.17,32877645
22-Apr-21,80.87,80.87,78.69,78.69,39917735
20-Apr-21,79.79,81.30,79.35,80.90,39357925
19-Apr-21,77.55,79.19,77.55,78.79,23638378
16-Apr-21,77.25,78.88,76.20,77.30,33890633
15-Apr-21,77.09,78.23,76.50,77.11,16326293
14-Apr-21,75.60,77.85,75.60,77.00,20533045
13-Apr-21,75.09,76.50,74.70,75.60,35685916
12-Apr-21,75.29,76.37,73.20,74.59,33996050
09-Apr-21,73.51,75.60,72.61,74.92,32158660
08-Apr-21,70.86,74.75,70.58,73.97,33556009
07-Apr-21,68.82,71.73,68.81,70.86,36087401
06-Apr-21,68.28,69.20,67.10,68.30,23454881
05-Apr-21,69.90,70.90,66.34,68.28,25810274
01-Apr-21,69.00,71.14,68.95,69.90,28948525
31-Mar-21,69.54,71.40,67.20,68.03,35923904
30-Mar-21,70.19,70.66,68.49,69.53,16993609
29-Mar-21,66.13,70.45,66.13,70.18,30883975
26-Mar-21,66.17,67.72,63.91,66.26,24952571
25-Mar-21,66.05,69.00,65.44,66.17,30944443
24-Mar-21,65.00,67.60,62.18,66.05,33259203
23-Mar-21,64.51,66.47,63.72,64.57,19175020
22-Mar-21,62.57,65.88,62.55,64.85,32120705
19-Mar-21,60.00,62.66,59.78,62.30,24940495
18-Mar-21,62.03,62.90,59.70,59.77,39787441
17-Mar-21,58.99,61.10,57.65,60.00,34578642
16-Mar-21,55.70,59.21,54.46,59.00,28249691
15-Mar-21,54.00,56.44,53.59,55.70,17397197
12-Mar-21,52.35,54.24,52.00,53.22,14927776
11-Mar-21,53.22,53.74,52.32,53.07,11508150
10-Mar-21,53.00,53.10,51.25,52.26,11163727
09-Mar-21,51.85,54.14,50.90,52.24,11047087
08-Mar-21,54.01,54.67,51.27,51.85,15256798
05-Mar-21,52.70,55.88,50.75,54.69,27853394
04-Mar-21,54.17,54.95,52.17,52.54,13186687
03-Mar-21,55.51,55.51,52.00,53.15,17113798
02-Mar-21,53.07,55.72,50.64,55.20,25130468
01-Mar-21,56.84,59.35,53.88,54.04,39328304
26-Feb-21,55.08,58.45,54.30,56.79,53285959
25-Feb-21,53.65,55.71,53.37,55.10,20276180
24-Feb-21,53.95,54.68,53.50,53.88,7453948
23-Feb-21,52.98,54.19,52.39,53.66,11024846
22-Feb-21,53.50,54.39,51.71,52.67,22038108
19-Feb-21,56.13,56.39,54.41,54.54,12231966
18-Feb-21,56.97,58.53,55.25,56.48,24044593
17-Feb-21,53.83,56.91,52.79,56.56,25825689
12-Feb-21,54.74,54.78,52.50,53.70,10840662
11-Feb-21,54.36,55.57,53.60,54.74,13434180
10-Feb-21,57.02,57.50,53.10,54.35,28664791
09-Feb-21,57.88,58.25,56.05,56.79,12038468
08-Feb-21,58.72,59.31,56.61,57.53,19345938
05-Feb-21,58.35,59.99,58.02,58.71,21988413
04-Feb-21,60.00,60.00,57.25,57.92,33986891
03-Feb-21,55.70,59.30,55.70,58.85,45033681
02-Feb-21,53.38,55.97,53.38,55.64,36094755
01-Feb-21,50.99,53.22,50.02,52.73,31152288
29-Jan-21,50.91,51.57,49.58,50.00,16458130
28-Jan-21,50.41,51.70,47.67,51.04,21918546
27-Jan-21,52.37,53.83,48.38,49.81,29757280
26-Jan-21,50.67,53.85,49.88,52.52,33371012
22-Jan-21,50.19,50.94,48.79,50.83,20038844
21-Jan-21,52.25,53.59,49.70,50.96,29818530
20-Jan-21,50.35,52.50,48.30,52.10,30531218
19-Jan-21,51.99,52.02,48.76,49.90,26468973
18-Jan-21,54.00,54.60,51.45,51.48,22689874
15-Jan-21,54.26,56.89,53.61,53.95,39183861
14-Jan-21,53.14,55.50,53.14,54.26,22709172

*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: UNIP6

cotações, gráficos e mais...