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
27/03/2026	0,82%	0,48	58,78	57,98	57,80	59,59	14M	1.386
26/03/2026	-2,25%	-1,34	58,30	59,60	58,03	60,32	36M	1.879
25/03/2026	3,63%	2,09	59,64	58,20	58,00	59,92	18M	1.659
24/03/2026	-4,83%	-2,92	57,55	60,44	57,04	60,45	35M	3.667
23/03/2026	3,19%	1,87	60,47	58,70	58,67	61,60	19M	1.869
20/03/2026	-7,86%	-5,00	58,60	62,65	57,35	63,01	127M	5.675
19/03/2026	0,71%	0,45	63,60	63,10	61,84	64,24	19M	1.925

18/03/2026	-5,51%	-3,68	63,15	66,50	63,11	66,83	17M	1.637
17/03/2026	0,48%	0,32	66,83	66,51	66,40	67,12	10M	1.017
16/03/2026	0,44%	0,29	66,51	66,22	66,22	67,19	12M	1.183
13/03/2026	-2,11%	-1,43	66,22	67,60	66,16	67,89	17M	1.785
12/03/2026	0,22%	0,15	67,65	67,30	67,24	68,39	27M	2.479
11/03/2026	-2,33%	-1,61	67,50	69,03	67,50	69,80	17M	1.469
10/03/2026	-1,34%	-0,94	69,11	70,06	68,05	70,50	57M	3.049
09/03/2026	1,48%	1,02	70,05	68,66	68,21	70,81	45M	2.440
06/03/2026	-0,39%	-0,27	69,03	69,52	68,60	70,14	22M	1.819
05/03/2026	-0,66%	-0,46	69,30	69,02	67,95	70,18	44M	2.319
04/03/2026	3,06%	2,07	69,76	67,68	67,50	70,24	42M	2.124
03/03/2026	-1,66%	-1,14	67,69	67,00	67,00	68,88	18M	1.976
02/03/2026	-2,37%	-1,67	68,83	69,92	66,53	70,49	62M	4.039
27/02/2026	-0,66%	-0,47	70,50	71,00	69,53	71,99	38M	3.071
26/02/2026	-0,91%	-0,65	70,97	71,58	69,04	72,22	45M	4.064
25/02/2026	0,87%	0,62	71,62	71,25	69,90	72,08	16M	1.557
24/02/2026	2,38%	1,65	71,00	69,51	69,21	72,22	22M	1.992
23/02/2026	0,03%	0,02	69,35	68,21	68,21	69,82	23M	2.561
20/02/2026	-0,83%	-0,58	69,33	69,91	68,04	70,09	22M	1.508
19/02/2026	2,06%	1,41	69,91	67,75	67,75	69,93	19M	1.731
18/02/2026	2,79%	1,86	68,50	66,99	66,88	68,94	18M	1.610
13/02/2026	0,88%	0,58	66,64	66,08	65,13	66,64	11M	1.134
12/02/2026	-1,64%	-1,10	66,06	67,38	65,54	67,39	11M	1.192
11/02/2026	2,69%	1,76	67,16	65,41	65,40	67,24	14M	1.487
10/02/2026	1,47%	0,95	65,40	64,45	64,45	65,80	9M	963
09/02/2026	0,45%	0,29	64,45	65,00	63,99	65,44	18M	1.404
06/02/2026	0,58%	0,37	64,16	64,99	63,99	64,99	8M	784
05/02/2026	0,66%	0,42	63,79	63,50	63,40	64,95	13M	1.594
04/02/2026	-3,59%	-2,36	63,37	65,73	62,95	65,73	15M	1.602
03/02/2026	3,14%	2,00	65,73	64,00	63,73	65,73	20M	1.846
02/02/2026	1,37%	0,86	63,73	62,87	62,87	63,97	10M	1.098
30/01/2026	1,17%	0,73	62,87	62,00	61,81	63,74	15M	1.633
29/01/2026	-1,15%	-0,72	62,14	62,90	61,58	63,60	13M	1.536
28/01/2026	-0,47%	-0,30	62,86	63,31	62,47	64,35	21M	2.205
27/01/2026	4,17%	2,53	63,16	60,64	60,64	63,16	35M	1.787
26/01/2026	-1,64%	-1,01	60,63	62,09	60,01	62,11	12M	1.542
23/01/2026	4,69%	2,76	61,64	58,87	58,81	61,78	17M	1.637
22/01/2026	1,05%	0,61	58,88	58,27	58,27	59,76	16M	1.565
21/01/2026	1,92%	1,10	58,27	57,23	57,23	58,71	18M	1.646
20/01/2026	-5,61%	-3,40	57,17	60,14	56,68	60,14	39M	3.965
19/01/2026	0,30%	0,18	60,57	60,38	60,09	60,90	5M	641
16/01/2026	-0,69%	-0,42	60,39	61,03	59,65	61,25	12M	1.078
15/01/2026	-0,56%	-0,34	60,81	61,23	60,60	62,11	12M	1.288
14/01/2026	3,12%	1,85	61,15	59,23	59,18	61,41	17M	1.757
13/01/2026	0,68%	0,40	59,30	58,95	58,43	59,43	14M	1.355
12/01/2026	0,36%	0,21	58,90	59,15	58,46	59,25	8M	958
09/01/2026	-1,79%	-1,07	58,69	59,85	58,42	60,17	13M	1.252
08/01/2026	-0,47%	-0,28	59,76	60,65	59,54	61,11	15M	1.973
07/01/2026	-1,43%	-0,87	60,04	61,18	60,04	61,41	15M	1.442
06/01/2026	2,87%	1,70	60,91	59,60	59,22	62,05	18M	1.715
05/01/2026	1,75%	1,02	59,21	58,70	57,72	59,59	14M	1.731
02/01/2026	0,45%	0,26	58,19	58,01	57,19	58,56	13M	1.338
30/12/2025	-2,15%	-1,27	57,93	59,94	57,87	59,94	15M	1.879
29/12/2025	-0,47%	-0,28	59,20	59,66	59,04	59,98	8M	848
26/12/2025	1,04%	0,61	59,48	59,50	58,80	59,86	9M	895
23/12/2025	1,26%	0,73	58,87	58,15	58,15	59,29	12M	1.343
22/12/2025	1,84%	1,05	58,14	57,91	56,75	58,14	10M	1.084
19/12/2025	2,06%	1,15	57,09	55,98	55,85	57,16	19M	1.561
18/12/2025	-1,86%	-1,06	55,94	57,11	55,75	57,51	22M	1.966
17/12/2025	-0,52%	-0,30	57,00	57,84	56,67	57,84	16M	1.623
16/12/2025	0,70%	0,40	57,30	57,10	56,81	57,91	26M	2.907
15/12/2025	0,64%	0,36	56,90	56,87	56,64	57,43	18M	1.995
12/12/2025	-1,94%	-1,12	56,54	58,00	56,54	58,20	19M	1.517
11/12/2025	-0,55%	-0,32	57,66	57,98	57,47	58,57	13M	1.376
10/12/2025	3,24%	1,82	57,98	56,20	56,20	58,04	13M	1.446
09/12/2025	-0,95%	-0,54	56,16	56,29	55,23	57,49	20M	2.270
08/12/2025	-12,50%	-8,10	56,70	57,95	55,84	58,15	38M	3.734
05/12/2025	-1,07%	-0,70	64,80	65,96	64,55	67,00	60M	4.592
04/12/2025	0,92%	0,60	65,50	65,90	64,35	66,49	57M	3.907
03/12/2025	7,99%	4,80	64,90	66,35	64,20	67,88	99M	6.782
02/12/2025	0,72%	0,43	60,10	59,68	59,68	61,27	17M	1.657
01/12/2025	-1,36%	-0,82	59,67	60,51	58,88	61,32	21M	2.187
28/11/2025	0,67%	0,40	60,49	60,15	60,15	62,54	24M	2.339
27/11/2025	1,08%	0,64	60,09	59,45	59,45	61,82	17M	1.751
26/11/2025	0,87%	0,51	59,45	58,80	58,80	60,24	12M	1.522
25/11/2025	-2,45%	-1,48	58,94	60,50	58,88	61,25	13M	1.541
24/11/2025	1,38%	0,82	60,42	59,89	59,51	61,97	24M	1.381
21/11/2025	-2,13%	-1,30	59,60	60,81	58,98	61,00	22M	2.216
19/11/2025	-1,68%	-1,04	60,90	61,94	60,61	62,19	16M	1.525
18/11/2025	-1,85%	-1,17	61,94	63,09	61,37	63,09	18M	1.730
17/11/2025	-1,56%	-1,00	63,11	64,00	62,46	64,72	13M	1.301
14/11/2025	-2,86%	-1,89	64,11	65,50	63,46	65,80	17M	1.748
13/11/2025	1,30%	0,85	66,00	65,16	65,16	66,48	9M	1.001
12/11/2025	-0,91%	-0,60	65,15	65,79	65,15	66,60	9M	975
11/11/2025	1,15%	0,75	65,75	65,36	65,36	66,84	13M	1.300
10/11/2025	-1,41%	-0,93	65,00	65,90	65,00	66,38	11M	1.161
07/11/2025	-0,05%	-0,03	65,93	65,90	65,69	67,30	10M	931
06/11/2025	-2,11%	-1,42	65,96	67,38	65,96	68,05	16M	1.611
05/11/2025	-2,74%	-1,90	67,38	69,50	67,35	70,20	23M	2.177
04/11/2025	0,42%	0,29	69,28	68,80	68,03	69,93	12M	1.269
03/11/2025	-2,83%	-2,01	68,99	70,99	67,86	70,99	25M	2.183
31/10/2025	0,00%	0,00	71,00	70,72	70,71	71,72	22M	933
30/10/2025	0,21%	0,15	71,00	70,50	70,40	71,79	11M	1.069
29/10/2025	-1,92%	-1,39	70,85	72,24	70,61	72,39	11M	967
28/10/2025	-0,33%	-0,24	72,24	72,48	71,34	72,79	14M	1.251
27/10/2025	0,79%	0,57	72,48	72,26	71,51	72,91	19M	1.736
24/10/2025	-0,10%	-0,07	71,91	71,98	71,32	72,29	8M	866
23/10/2025	1,31%	0,93	71,98	71,04	70,90	72,43	12M	781
22/10/2025	-0,28%	-0,20	71,05	71,35	70,56	71,96	9M	701
21/10/2025	-0,01%	-0,01	71,25	70,86	70,65	72,24	8M	753
20/10/2025	-2,66%	-1,95	71,26	73,20	70,35	73,41	15M	1.159
17/10/2025	0,27%	0,20	73,21	72,55	71,80	73,50	6M	530
16/10/2025	-1,80%	-1,34	73,01	74,00	72,00	74,11	18M	1.454
15/10/2025	0,30%	0,22	74,35	74,47	73,85	75,30	15M	1.164
14/10/2025	-0,51%	-0,38	74,13	73,99	73,00	75,87	19M	1.439
13/10/2025	-4,91%	-3,85	74,51	78,36	74,50	78,73	41M	2.469
10/10/2025	0,20%	0,16	78,36	78,20	76,87	79,50	26M	1.424
09/10/2025	-1,11%	-0,88	78,20	79,08	78,20	80,77	18M	1.437
08/10/2025	3,51%	2,68	79,08	76,36	76,20	80,18	32M	2.101
07/10/2025	2,67%	1,99	76,40	74,42	73,77	76,40	18M	1.653
06/10/2025	0,11%	0,08	74,41	74,30	72,02	74,59	11M	989
03/10/2025	1,72%	1,26	74,33	73,20	72,88	74,33	14M	1.117
02/10/2025	0,77%	0,56	73,07	72,10	71,89	73,48	13M	1.306
01/10/2025	2,43%	1,72	72,51	70,19	70,19	72,51	11M	950
30/09/2025	-2,17%	-1,57	70,79	72,36	70,01	72,93	16M	1.423
29/09/2025	-0,84%	-0,61	72,36	73,05	72,34	73,64	8M	714
26/09/2025	1,79%	1,28	72,97	71,69	71,55	73,18	12M	1.013
25/09/2025	-3,53%	-2,62	71,69	74,28	71,69	74,28	14M	1.269
24/09/2025	1,16%	0,85	74,31	73,49	73,23	74,74	24M	1.351
23/09/2025	-0,19%	-0,14	73,46	73,80	73,37	74,36	9M	753
22/09/2025	-0,11%	-0,08	73,60	73,51	72,52	74,30	12M	1.128
19/09/2025	1,88%	1,36	73,68	72,32	72,11	73,68	14M	1.028
18/09/2025	-0,32%	-0,23	72,32	72,55	71,99	72,85	12M	1.023
17/09/2025	2,40%	1,70	72,55	71,00	70,78	72,64	15M	1.443
16/09/2025	-0,28%	-0,20	70,85	71,52	69,95	71,76	10M	945
15/09/2025	-1,62%	-1,17	71,05	72,20	70,20	72,71	15M	1.405
12/09/2025	-	-	72,22	70,12	69,65	72,25	17M	1.603

Date,Open,High,Low,Close,Volume
27-Mar-26,57.98,59.59,57.80,58.78,14168667
26-Mar-26,59.60,60.32,58.03,58.30,35796700
25-Mar-26,58.20,59.92,58.00,59.64,17888797
24-Mar-26,60.44,60.45,57.04,57.55,35188968
23-Mar-26,58.70,61.60,58.67,60.47,18549873
20-Mar-26,62.65,63.01,57.35,58.60,126905792
19-Mar-26,63.10,64.24,61.84,63.60,19225720
18-Mar-26,66.50,66.83,63.11,63.15,17076624
17-Mar-26,66.51,67.12,66.40,66.83,10111164
16-Mar-26,66.22,67.19,66.22,66.51,11968065
13-Mar-26,67.60,67.89,66.16,66.22,16898185
12-Mar-26,67.30,68.39,67.24,67.65,26602103
11-Mar-26,69.03,69.80,67.50,67.50,17414425
10-Mar-26,70.06,70.50,68.05,69.11,57217548
09-Mar-26,68.66,70.81,68.21,70.05,44729872
06-Mar-26,69.52,70.14,68.60,69.03,22265004
05-Mar-26,69.02,70.18,67.95,69.30,44210976
04-Mar-26,67.68,70.24,67.50,69.76,41500873
03-Mar-26,67.00,68.88,67.00,67.69,18095771
02-Mar-26,69.92,70.49,66.53,68.83,62253861
27-Feb-26,71.00,71.99,69.53,70.50,38425785
26-Feb-26,71.58,72.22,69.04,70.97,44735660
25-Feb-26,71.25,72.08,69.90,71.62,15684528
24-Feb-26,69.51,72.22,69.21,71.00,21931498
23-Feb-26,68.21,69.82,68.21,69.35,23429817
20-Feb-26,69.91,70.09,68.04,69.33,21663499
19-Feb-26,67.75,69.93,67.75,69.91,18662957
18-Feb-26,66.99,68.94,66.88,68.50,18119534
13-Feb-26,66.08,66.64,65.13,66.64,11410574
12-Feb-26,67.38,67.39,65.54,66.06,11371162
11-Feb-26,65.41,67.24,65.40,67.16,14025319
10-Feb-26,64.45,65.80,64.45,65.40,9029283
09-Feb-26,65.00,65.44,63.99,64.45,17996367
06-Feb-26,64.99,64.99,63.99,64.16,7801740
05-Feb-26,63.50,64.95,63.40,63.79,12754375
04-Feb-26,65.73,65.73,62.95,63.37,15224210
03-Feb-26,64.00,65.73,63.73,65.73,19510353
02-Feb-26,62.87,63.97,62.87,63.73,10310206
30-Jan-26,62.00,63.74,61.81,62.87,15398342
29-Jan-26,62.90,63.60,61.58,62.14,12903762
28-Jan-26,63.31,64.35,62.47,62.86,21251318
27-Jan-26,60.64,63.16,60.64,63.16,35148734
26-Jan-26,62.09,62.11,60.01,60.63,12214475
23-Jan-26,58.87,61.78,58.81,61.64,17162723
22-Jan-26,58.27,59.76,58.27,58.88,16241305
21-Jan-26,57.23,58.71,57.23,58.27,18327635
20-Jan-26,60.14,60.14,56.68,57.17,39388493
19-Jan-26,60.38,60.90,60.09,60.57,5151198
16-Jan-26,61.03,61.25,59.65,60.39,11519366
15-Jan-26,61.23,62.11,60.60,60.81,11975495
14-Jan-26,59.23,61.41,59.18,61.15,16924879
13-Jan-26,58.95,59.43,58.43,59.30,13650206
12-Jan-26,59.15,59.25,58.46,58.90,8008321
09-Jan-26,59.85,60.17,58.42,58.69,12624142
08-Jan-26,60.65,61.11,59.54,59.76,15469812
07-Jan-26,61.18,61.41,60.04,60.04,14911500
06-Jan-26,59.60,62.05,59.22,60.91,17643323
05-Jan-26,58.70,59.59,57.72,59.21,14451859
02-Jan-26,58.01,58.56,57.19,58.19,12660805
30-Dec-25,59.94,59.94,57.87,57.93,15214233
29-Dec-25,59.66,59.98,59.04,59.20,7964300
26-Dec-25,59.50,59.86,58.80,59.48,8679109
23-Dec-25,58.15,59.29,58.15,58.87,11987225
22-Dec-25,57.91,58.14,56.75,58.14,9523818
19-Dec-25,55.98,57.16,55.85,57.09,18523620
18-Dec-25,57.11,57.51,55.75,55.94,21685790
17-Dec-25,57.84,57.84,56.67,57.00,16279892
16-Dec-25,57.10,57.91,56.81,57.30,25735768
15-Dec-25,56.87,57.43,56.64,56.90,18280086
12-Dec-25,58.00,58.20,56.54,56.54,18846020
11-Dec-25,57.98,58.57,57.47,57.66,13126216
10-Dec-25,56.20,58.04,56.20,57.98,12650534
09-Dec-25,56.29,57.49,55.23,56.16,20064036
08-Dec-25,57.95,58.15,55.84,56.70,37861718
05-Dec-25,65.96,67.00,64.55,64.80,60051805
04-Dec-25,65.90,66.49,64.35,65.50,57252095
03-Dec-25,66.35,67.88,64.20,64.90,98524577
02-Dec-25,59.68,61.27,59.68,60.10,16838803
01-Dec-25,60.51,61.32,58.88,59.67,21367734
28-Nov-25,60.15,62.54,60.15,60.49,24363151
27-Nov-25,59.45,61.82,59.45,60.09,16771715
26-Nov-25,58.80,60.24,58.80,59.45,11681173
25-Nov-25,60.50,61.25,58.88,58.94,13459947
24-Nov-25,59.89,61.97,59.51,60.42,24175005
21-Nov-25,60.81,61.00,58.98,59.60,21738195
19-Nov-25,61.94,62.19,60.61,60.90,16415787
18-Nov-25,63.09,63.09,61.37,61.94,17776506
17-Nov-25,64.00,64.72,62.46,63.11,13084448
14-Nov-25,65.50,65.80,63.46,64.11,17497298
13-Nov-25,65.16,66.48,65.16,66.00,9344671
12-Nov-25,65.79,66.60,65.15,65.15,8707949
11-Nov-25,65.36,66.84,65.36,65.75,12650591
10-Nov-25,65.90,66.38,65.00,65.00,11074813
07-Nov-25,65.90,67.30,65.69,65.93,10468737
06-Nov-25,67.38,68.05,65.96,65.96,16165006
05-Nov-25,69.50,70.20,67.35,67.38,23125256
04-Nov-25,68.80,69.93,68.03,69.28,11869598
03-Nov-25,70.99,70.99,67.86,68.99,24652000
31-Oct-25,70.72,71.72,70.71,71.00,21985744
30-Oct-25,70.50,71.79,70.40,71.00,10720822
29-Oct-25,72.24,72.39,70.61,70.85,10979332
28-Oct-25,72.48,72.79,71.34,72.24,13915316
27-Oct-25,72.26,72.91,71.51,72.48,19479208
24-Oct-25,71.98,72.29,71.32,71.91,8202640
23-Oct-25,71.04,72.43,70.90,71.98,12093840
22-Oct-25,71.35,71.96,70.56,71.05,9074799
21-Oct-25,70.86,72.24,70.65,71.25,8011435
20-Oct-25,73.20,73.41,70.35,71.26,14528623
17-Oct-25,72.55,73.50,71.80,73.21,5697981
16-Oct-25,74.00,74.11,72.00,73.01,18388599
15-Oct-25,74.47,75.30,73.85,74.35,14701038
14-Oct-25,73.99,75.87,73.00,74.13,19193059
13-Oct-25,78.36,78.73,74.50,74.51,40531025
10-Oct-25,78.20,79.50,76.87,78.36,25752120
09-Oct-25,79.08,80.77,78.20,78.20,17926739
08-Oct-25,76.36,80.18,76.20,79.08,32246857
07-Oct-25,74.42,76.40,73.77,76.40,18308484
06-Oct-25,74.30,74.59,72.02,74.41,10568279
03-Oct-25,73.20,74.33,72.88,74.33,14477568
02-Oct-25,72.10,73.48,71.89,73.07,12761584
01-Oct-25,70.19,72.51,70.19,72.51,10541970
30-Sep-25,72.36,72.93,70.01,70.79,15505038
29-Sep-25,73.05,73.64,72.34,72.36,7884267
26-Sep-25,71.69,73.18,71.55,72.97,12214855
25-Sep-25,74.28,74.28,71.69,71.69,14331011
24-Sep-25,73.49,74.74,73.23,74.31,23936317
23-Sep-25,73.80,74.36,73.37,73.46,8887723
22-Sep-25,73.51,74.30,72.52,73.60,11909427
19-Sep-25,72.32,73.68,72.11,73.68,13546854
18-Sep-25,72.55,72.85,71.99,72.32,12466618
17-Sep-25,71.00,72.64,70.78,72.55,14970950
16-Sep-25,71.52,71.76,69.95,70.85,10491102
15-Sep-25,72.20,72.71,70.20,71.05,15278114
12-Sep-25,70.12,72.25,69.65,72.22,17454967

*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