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
01/12/2023	1,20%	0,89	75,10	74,22	73,71	75,46	16M	1.537
30/11/2023	-1,29%	-0,97	74,21	76,16	73,51	76,16	25M	1.862
29/11/2023	0,19%	0,14	75,18	75,05	74,73	76,18	11M	938
28/11/2023	2,40%	1,76	75,04	73,28	73,20	75,18	8M	852
27/11/2023	-0,62%	-0,46	73,28	73,70	73,20	74,13	10M	1.039
24/11/2023	-2,85%	-2,16	73,74	75,40	73,74	76,00	14M	1.122
23/11/2023	0,44%	0,33	75,90	75,58	74,74	75,90	9M	807
22/11/2023	-0,24%	-0,18	75,57	76,00	75,36	77,14	15M	1.250
21/11/2023	-0,79%	-0,60	75,75	76,00	74,01	76,47	20M	1.686
20/11/2023	0,34%	0,26	76,35	76,20	75,77	76,84	10M	934
17/11/2023	0,22%	0,17	76,09	76,00	74,43	76,69	17M	1.717

16/11/2023	0,05%	0,04	75,92	75,88	74,91	76,59	15M	1.435
14/11/2023	2,24%	1,66	75,88	74,23	73,76	76,39	17M	1.724
13/11/2023	0,79%	0,58	74,22	73,81	73,12	74,31	6M	624
10/11/2023	0,84%	0,61	73,64	72,57	72,57	74,46	9M	901
09/11/2023	0,12%	0,09	73,03	72,94	72,42	74,19	10M	926
08/11/2023	-1,00%	-0,74	72,94	73,68	72,82	74,63	9M	874
07/11/2023	2,32%	1,67	73,68	72,01	71,83	73,97	10M	959
06/11/2023	-1,29%	-0,94	72,01	73,08	71,87	74,00	11M	1.112
03/11/2023	1,38%	0,99	72,95	72,48	71,53	73,63	17M	1.678
01/11/2023	1,18%	0,84	71,96	71,12	70,60	71,98	13M	1.242
31/10/2023	-0,10%	-0,07	71,12	71,35	70,31	71,98	13M	1.172
30/10/2023	0,48%	0,34	71,19	71,01	69,95	71,62	16M	1.308
27/10/2023	-0,96%	-0,69	70,85	71,81	70,85	72,52	12M	1.077
26/10/2023	-0,74%	-0,53	71,54	72,08	71,25	73,08	13M	1.315
25/10/2023	-1,29%	-0,94	72,07	72,66	71,20	73,37	15M	1.692
24/10/2023	0,41%	0,30	73,01	73,45	72,48	74,65	19M	1.029
23/10/2023	0,79%	0,57	72,71	71,11	70,76	73,52	11M	1.174
20/10/2023	-0,72%	-0,52	72,14	72,30	70,94	72,79	17M	1.635
19/10/2023	-1,52%	-1,12	72,66	73,83	72,58	74,37	16M	1.419
18/10/2023	-4,02%	-3,09	73,78	76,70	73,05	76,87	28M	2.201
17/10/2023	-0,61%	-0,47	76,87	77,34	76,27	77,34	10M	864
16/10/2023	-0,36%	-0,28	77,34	77,80	76,82	78,39	12M	1.099
13/10/2023	-2,52%	-2,01	77,62	80,00	77,07	80,00	17M	1.760
11/10/2023	-0,10%	-0,08	79,63	79,71	79,27	80,50	7M	686
10/10/2023	1,48%	1,16	79,71	78,66	78,06	79,99	12M	955
09/10/2023	1,24%	0,96	78,55	77,58	76,76	78,55	8M	763
06/10/2023	-0,56%	-0,44	77,59	77,79	76,03	78,09	14M	1.029
05/10/2023	-1,04%	-0,82	78,03	78,90	77,03	79,48	16M	1.289
04/10/2023	0,06%	0,05	78,85	79,00	78,00	79,70	8M	666
03/10/2023	-0,54%	-0,43	78,80	78,65	78,00	79,30	12M	1.133
02/10/2023	-2,22%	-1,80	79,23	80,99	79,15	80,99	9M	785
29/09/2023	1,12%	0,90	81,03	81,04	80,24	82,30	14M	1.057
28/09/2023	1,10%	0,87	80,13	79,26	78,99	80,91	9M	710
27/09/2023	-0,49%	-0,39	79,26	79,64	78,40	81,24	13M	1.095
26/09/2023	-1,15%	-0,93	79,65	80,37	78,81	80,37	13M	948
25/09/2023	-1,97%	-1,62	80,58	82,37	79,70	82,65	13M	984
22/09/2023	0,01%	0,01	82,20	82,90	81,95	83,20	13M	1.004
21/09/2023	-1,47%	-1,23	82,19	82,39	81,50	83,10	24M	1.009
20/09/2023	0,47%	0,39	83,42	82,87	82,80	84,70	22M	1.607
19/09/2023	-0,24%	-0,20	83,03	83,31	83,03	84,76	68M	1.318
18/09/2023	0,06%	0,05	83,23	83,60	82,18	83,97	15M	937
15/09/2023	0,06%	0,05	83,18	83,15	82,69	83,79	18M	1.034
14/09/2023	1,76%	1,44	83,13	82,00	82,00	83,45	20M	1.361
13/09/2023	0,13%	0,11	81,69	81,21	81,20	83,21	18M	1.177
12/09/2023	1,12%	0,90	81,58	80,69	80,69	82,32	19M	1.259
11/09/2023	1,14%	0,91	80,68	80,16	79,80	81,80	19M	1.338
08/09/2023	-0,14%	-0,11	79,77	79,87	79,21	80,29	11M	785
06/09/2023	-0,14%	-0,11	79,88	80,16	79,33	80,87	11M	924
05/09/2023	1,61%	1,27	79,99	78,57	78,19	80,40	12M	986
04/09/2023	-1,16%	-0,92	78,72	79,64	78,42	80,70	14M	1.270
01/09/2023	3,03%	2,34	79,64	78,01	77,60	79,64	23M	1.656
31/08/2023	-2,73%	-2,17	77,30	79,52	77,09	80,01	16M	1.400
30/08/2023	-0,82%	-0,66	79,47	80,17	78,95	81,21	16M	1.261
29/08/2023	1,55%	1,22	80,13	79,11	78,91	80,21	14M	1.202
28/08/2023	0,00%	0,00	78,91	79,01	78,85	80,07	12M	1.024
25/08/2023	-0,74%	-0,59	78,91	79,50	78,89	80,39	11M	905
24/08/2023	0,65%	0,51	79,50	80,19	79,38	80,48	17M	1.245
23/08/2023	0,34%	0,27	78,99	78,72	78,16	80,58	18M	1.368
22/08/2023	3,00%	2,29	78,72	76,70	76,69	79,50	19M	1.501
21/08/2023	0,04%	0,03	76,43	76,96	76,03	77,67	32M	1.524
18/08/2023	1,31%	0,99	76,40	75,07	74,38	77,74	15M	1.241
17/08/2023	-3,06%	-2,38	75,41	77,79	75,08	77,98	21M	1.807
16/08/2023	1,50%	1,15	77,79	77,88	76,99	78,80	14M	1.219
15/08/2023	0,79%	0,60	76,64	75,63	75,59	77,42	14M	1.212
14/08/2023	-1,81%	-1,40	76,04	77,81	75,51	77,90	18M	1.511
11/08/2023	-2,47%	-1,96	77,44	78,85	76,76	79,10	19M	1.363
10/08/2023	-0,66%	-0,53	79,40	79,98	78,78	80,49	13M	1.155
09/08/2023	-0,09%	-0,07	79,93	80,00	79,10	80,98	15M	1.212
08/08/2023	-0,61%	-0,49	80,00	80,19	78,54	80,47	12M	920
07/08/2023	-1,49%	-1,22	80,49	81,72	80,46	81,93	13M	1.118
04/08/2023	-0,41%	-0,34	81,71	82,00	80,46	82,50	13M	1.234
03/08/2023	1,25%	1,01	82,05	81,35	80,39	82,75	22M	1.748
02/08/2023	0,55%	0,44	81,04	80,60	80,15	81,35	9M	706
01/08/2023	-0,42%	-0,34	80,60	80,94	79,78	82,00	15M	1.324
31/07/2023	4,40%	3,41	80,94	77,88	77,87	80,94	19M	1.378
28/07/2023	-0,05%	-0,04	77,53	78,05	76,63	78,84	12M	1.184
27/07/2023	-1,87%	-1,48	77,57	79,70	77,57	79,97	10M	831
26/07/2023	1,35%	1,05	79,05	77,61	77,61	79,65	10M	705
25/07/2023	-0,55%	-0,43	78,00	78,51	77,58	79,00	19M	1.347
24/07/2023	1,62%	1,25	78,43	76,33	76,33	78,50	10M	994
21/07/2023	0,60%	0,46	77,18	76,30	76,21	77,56	37M	1.113
20/07/2023	-1,53%	-1,19	76,72	77,92	76,30	78,50	15M	1.340
19/07/2023	-1,24%	-0,98	77,91	78,90	77,80	79,18	12M	1.124
18/07/2023	-0,54%	-0,43	78,89	79,59	78,64	79,59	18M	1.249
17/07/2023	0,14%	0,11	79,32	79,41	78,41	79,98	15M	1.285
14/07/2023	-0,48%	-0,38	79,21	79,66	78,68	80,33	17M	1.413
13/07/2023	1,69%	1,32	79,59	78,55	78,55	80,72	18M	1.497
12/07/2023	-3,73%	-3,03	78,27	81,60	78,27	82,50	24M	1.836
11/07/2023	0,54%	0,44	81,30	80,60	79,11	81,30	14M	1.074
10/07/2023	-0,06%	-0,05	80,86	81,00	80,60	81,94	14M	879
07/07/2023	0,75%	0,60	80,91	80,40	80,40	82,68	13M	1.098
06/07/2023	-1,28%	-1,04	80,31	81,20	80,04	81,20	13M	1.152
05/07/2023	-2,21%	-1,84	81,35	82,50	80,86	83,52	26M	1.848
04/07/2023	5,06%	4,01	83,19	80,00	79,57	83,50	25M	1.928
03/07/2023	0,05%	0,04	79,18	79,29	79,00	82,50	33M	2.871
30/06/2023	2,20%	1,70	79,14	77,50	77,44	81,00	31M	2.723
29/06/2023	1,19%	0,91	77,44	76,70	76,65	78,30	15M	1.413
28/06/2023	-0,56%	-0,43	76,53	76,96	75,46	77,40	10M	1.054
27/06/2023	0,31%	0,24	76,96	76,73	76,73	78,41	11M	1.082
26/06/2023	-2,47%	-1,94	76,72	78,86	76,50	79,20	18M	1.606
23/06/2023	0,09%	0,07	78,66	79,09	77,90	79,60	13M	1.327
22/06/2023	-1,23%	-0,98	78,59	79,52	76,90	80,27	18M	1.560
21/06/2023	0,20%	0,16	79,57	79,42	79,01	80,49	24M	2.114
20/06/2023	1,93%	1,50	79,41	78,05	77,45	79,88	21M	1.951
19/06/2023	2,45%	1,86	77,91	76,06	75,80	78,18	20M	1.891
16/06/2023	-0,98%	-0,75	76,05	76,80	75,04	76,88	35M	2.731
15/06/2023	2,33%	1,75	76,80	75,05	74,36	77,30	39M	2.753
14/06/2023	4,18%	3,01	75,05	72,40	72,09	75,60	27M	2.060
13/06/2023	-2,91%	-2,16	72,04	74,40	72,02	75,25	32M	2.855
12/06/2023	3,14%	2,26	74,20	71,94	71,94	74,98	28M	2.334
09/06/2023	1,45%	1,03	71,94	71,25	71,25	72,60	14M	1.379
07/06/2023	0,78%	0,55	70,91	71,00	69,71	71,57	15M	1.245
06/06/2023	1,22%	0,85	70,36	69,50	69,48	70,99	12M	1.149
05/06/2023	-0,30%	-0,21	69,51	70,44	69,04	70,73	15M	1.478
02/06/2023	2,71%	1,84	69,72	68,00	68,00	70,75	16M	1.693
01/06/2023	-0,75%	-0,51	67,88	69,05	67,44	69,55	21M	2.090
31/05/2023	-2,29%	-1,60	68,39	70,06	68,39	70,42	22M	1.539
30/05/2023	-2,10%	-1,50	69,99	71,73	69,72	72,30	15M	1.368
29/05/2023	1,74%	1,22	71,49	70,28	70,10	71,68	8M	836
26/05/2023	-0,13%	-0,09	70,27	70,82	69,50	71,39	13M	1.369
25/05/2023	2,10%	1,45	70,36	69,60	69,20	71,31	15M	1.572
24/05/2023	0,38%	0,26	68,91	68,66	68,01	69,99	13M	1.532
23/05/2023	-	-	68,65	71,60	68,38	71,60	20M	1.954

Date,Open,High,Low,Close,Volume
01-Dec-23,74.22,75.46,73.71,75.10,16289100
30-Nov-23,76.16,76.16,73.51,74.21,25194842
29-Nov-23,75.05,76.18,74.73,75.18,10550413
28-Nov-23,73.28,75.18,73.20,75.04,8321985
27-Nov-23,73.70,74.13,73.20,73.28,10217218
24-Nov-23,75.40,76.00,73.74,73.74,14332910
23-Nov-23,75.58,75.90,74.74,75.90,9186209
22-Nov-23,76.00,77.14,75.36,75.57,15032815
21-Nov-23,76.00,76.47,74.01,75.75,19945027
20-Nov-23,76.20,76.84,75.77,76.35,9708120
17-Nov-23,76.00,76.69,74.43,76.09,17017904
16-Nov-23,75.88,76.59,74.91,75.92,15395093
14-Nov-23,74.23,76.39,73.76,75.88,16991654
13-Nov-23,73.81,74.31,73.12,74.22,5979759
10-Nov-23,72.57,74.46,72.57,73.64,9451752
09-Nov-23,72.94,74.19,72.42,73.03,9529328
08-Nov-23,73.68,74.63,72.82,72.94,8539596
07-Nov-23,72.01,73.97,71.83,73.68,9829360
06-Nov-23,73.08,74.00,71.87,72.01,11431734
03-Nov-23,72.48,73.63,71.53,72.95,17418814
01-Nov-23,71.12,71.98,70.60,71.96,12984260
31-Oct-23,71.35,71.98,70.31,71.12,12601642
30-Oct-23,71.01,71.62,69.95,71.19,15723579
27-Oct-23,71.81,72.52,70.85,70.85,11567619
26-Oct-23,72.08,73.08,71.25,71.54,13388140
25-Oct-23,72.66,73.37,71.20,72.07,14848025
24-Oct-23,73.45,74.65,72.48,73.01,18767979
23-Oct-23,71.11,73.52,70.76,72.71,10720400
20-Oct-23,72.30,72.79,70.94,72.14,16631701
19-Oct-23,73.83,74.37,72.58,72.66,16112816
18-Oct-23,76.70,76.87,73.05,73.78,27591668
17-Oct-23,77.34,77.34,76.27,76.87,9756733
16-Oct-23,77.80,78.39,76.82,77.34,12321589
13-Oct-23,80.00,80.00,77.07,77.62,17034121
11-Oct-23,79.71,80.50,79.27,79.63,7309292
10-Oct-23,78.66,79.99,78.06,79.71,11998763
09-Oct-23,77.58,78.55,76.76,78.55,8477355
06-Oct-23,77.79,78.09,76.03,77.59,14388960
05-Oct-23,78.90,79.48,77.03,78.03,16330240
04-Oct-23,79.00,79.70,78.00,78.85,7778349
03-Oct-23,78.65,79.30,78.00,78.80,12209517
02-Oct-23,80.99,80.99,79.15,79.23,8574282
29-Sep-23,81.04,82.30,80.24,81.03,14424850
28-Sep-23,79.26,80.91,78.99,80.13,8633527
27-Sep-23,79.64,81.24,78.40,79.26,13330997
26-Sep-23,80.37,80.37,78.81,79.65,12706926
25-Sep-23,82.37,82.65,79.70,80.58,12534186
22-Sep-23,82.90,83.20,81.95,82.20,12980446
21-Sep-23,82.39,83.10,81.50,82.19,24222393
20-Sep-23,82.87,84.70,82.80,83.42,22200706
19-Sep-23,83.31,84.76,83.03,83.03,68388410
18-Sep-23,83.60,83.97,82.18,83.23,15313141
15-Sep-23,83.15,83.79,82.69,83.18,18094403
14-Sep-23,82.00,83.45,82.00,83.13,20078179
13-Sep-23,81.21,83.21,81.20,81.69,17919368
12-Sep-23,80.69,82.32,80.69,81.58,19468404
11-Sep-23,80.16,81.80,79.80,80.68,19004505
08-Sep-23,79.87,80.29,79.21,79.77,10911651
06-Sep-23,80.16,80.87,79.33,79.88,10884835
05-Sep-23,78.57,80.40,78.19,79.99,12330793
04-Sep-23,79.64,80.70,78.42,78.72,14474913
01-Sep-23,78.01,79.64,77.60,79.64,22919823
31-Aug-23,79.52,80.01,77.09,77.30,15944907
30-Aug-23,80.17,81.21,78.95,79.47,15531517
29-Aug-23,79.11,80.21,78.91,80.13,13821871
28-Aug-23,79.01,80.07,78.85,78.91,12462861
25-Aug-23,79.50,80.39,78.89,78.91,11059219
24-Aug-23,80.19,80.48,79.38,79.50,17310939
23-Aug-23,78.72,80.58,78.16,78.99,17779750
22-Aug-23,76.70,79.50,76.69,78.72,19073890
21-Aug-23,76.96,77.67,76.03,76.43,31696967
18-Aug-23,75.07,77.74,74.38,76.40,15182060
17-Aug-23,77.79,77.98,75.08,75.41,21188464
16-Aug-23,77.88,78.80,76.99,77.79,14185781
15-Aug-23,75.63,77.42,75.59,76.64,14159596
14-Aug-23,77.81,77.90,75.51,76.04,17887505
11-Aug-23,78.85,79.10,76.76,77.44,18737603
10-Aug-23,79.98,80.49,78.78,79.40,13183154
09-Aug-23,80.00,80.98,79.10,79.93,14732738
08-Aug-23,80.19,80.47,78.54,80.00,11961578
07-Aug-23,81.72,81.93,80.46,80.49,13283502
04-Aug-23,82.00,82.50,80.46,81.71,13338218
03-Aug-23,81.35,82.75,80.39,82.05,22350327
02-Aug-23,80.60,81.35,80.15,81.04,8610247
01-Aug-23,80.94,82.00,79.78,80.60,15145222
31-Jul-23,77.88,80.94,77.87,80.94,19093792
28-Jul-23,78.05,78.84,76.63,77.53,12168754
27-Jul-23,79.70,79.97,77.57,77.57,9891979
26-Jul-23,77.61,79.65,77.61,79.05,9746328
25-Jul-23,78.51,79.00,77.58,78.00,19108455
24-Jul-23,76.33,78.50,76.33,78.43,10255831
21-Jul-23,76.30,77.56,76.21,77.18,36509655
20-Jul-23,77.92,78.50,76.30,76.72,14511339
19-Jul-23,78.90,79.18,77.80,77.91,12133643
18-Jul-23,79.59,79.59,78.64,78.89,18239223
17-Jul-23,79.41,79.98,78.41,79.32,15388686
14-Jul-23,79.66,80.33,78.68,79.21,16792900
13-Jul-23,78.55,80.72,78.55,79.59,18242282
12-Jul-23,81.60,82.50,78.27,78.27,23711389
11-Jul-23,80.60,81.30,79.11,81.30,13998651
10-Jul-23,81.00,81.94,80.60,80.86,13977482
07-Jul-23,80.40,82.68,80.40,80.91,12802644
06-Jul-23,81.20,81.20,80.04,80.31,12810511
05-Jul-23,82.50,83.52,80.86,81.35,26344415
04-Jul-23,80.00,83.50,79.57,83.19,25168799
03-Jul-23,79.29,82.50,79.00,79.18,32850148
30-Jun-23,77.50,81.00,77.44,79.14,30960749
29-Jun-23,76.70,78.30,76.65,77.44,15292607
28-Jun-23,76.96,77.40,75.46,76.53,10195929
27-Jun-23,76.73,78.41,76.73,76.96,11405044
26-Jun-23,78.86,79.20,76.50,76.72,17757321
23-Jun-23,79.09,79.60,77.90,78.66,13114962
22-Jun-23,79.52,80.27,76.90,78.59,17775941
21-Jun-23,79.42,80.49,79.01,79.57,23746745
20-Jun-23,78.05,79.88,77.45,79.41,21336501
19-Jun-23,76.06,78.18,75.80,77.91,20437144
16-Jun-23,76.80,76.88,75.04,76.05,34713727
15-Jun-23,75.05,77.30,74.36,76.80,38598009
14-Jun-23,72.40,75.60,72.09,75.05,27218119
13-Jun-23,74.40,75.25,72.02,72.04,31733292
12-Jun-23,71.94,74.98,71.94,74.20,28263702
09-Jun-23,71.25,72.60,71.25,71.94,14495716
07-Jun-23,71.00,71.57,69.71,70.91,14948549
06-Jun-23,69.50,70.99,69.48,70.36,11881397
05-Jun-23,70.44,70.73,69.04,69.51,14927986
02-Jun-23,68.00,70.75,68.00,69.72,15733417
01-Jun-23,69.05,69.55,67.44,67.88,20662448
31-May-23,70.06,70.42,68.39,68.39,21714347
30-May-23,71.73,72.30,69.72,69.99,14556567
29-May-23,70.28,71.68,70.10,71.49,7923643
26-May-23,70.82,71.39,69.50,70.27,12658094
25-May-23,69.60,71.31,69.20,70.36,15047334
24-May-23,68.66,69.99,68.01,68.91,12802943
23-May-23,71.60,71.60,68.38,68.65,19823945

*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