Cotação atual, histórico e gráfico do papel: UNIP6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | -0,91% | -0,28 | 30,59 | 30,90 | 30,52 | 31,10 | 4M | 554 |
| 19/09/2019 | -1,69% | -0,53 | 30,87 | 31,39 | 30,87 | 31,39 | 3M | 359 |
| 18/09/2019 | 0,48% | 0,15 | 31,40 | 31,12 | 31,00 | 31,40 | 2M | 320 |
| 17/09/2019 | -0,64% | -0,20 | 31,25 | 31,35 | 31,05 | 31,45 | 2M | 375 |
| 16/09/2019 | 0,19% | 0,06 | 31,45 | 31,50 | 31,00 | 31,50 | 2M | 272 |
| 13/09/2019 | -1,51% | -0,48 | 31,39 | 31,86 | 31,07 | 31,94 | 3M | 383 |
| 12/09/2019 | 0,19% | 0,06 | 31,87 | 31,89 | 31,71 | 32,24 | 4M | 451 |
| 11/09/2019 | 1,79% | 0,56 | 31,81 | 31,51 | 31,30 | 31,81 | 4M | 515 |
| 10/09/2019 | -0,76% | -0,24 | 31,25 | 31,30 | 31,06 | 31,70 | 4M | 659 |
| 09/09/2019 | 0,64% | 0,20 | 31,49 | 31,29 | 30,86 | 31,60 | 5M | 724 |
| 06/09/2019 | 1,23% | 0,38 | 31,29 | 31,18 | 30,91 | 31,40 | 2M | 349 |
| 05/09/2019 | -0,64% | -0,20 | 30,91 | 31,41 | 30,69 | 31,86 | 6M | 943 |
| 04/09/2019 | 5,21% | 1,54 | 31,11 | 29,80 | 29,80 | 31,11 | 7M | 946 |
| 03/09/2019 | 0,24% | 0,07 | 29,57 | 29,75 | 29,53 | 29,99 | 6M | 865 |
| 02/09/2019 | -3,53% | -1,08 | 29,50 | 30,44 | 29,50 | 30,50 | 6M | 969 |
| 30/08/2019 | 2,45% | 0,73 | 30,58 | 29,95 | 29,88 | 30,73 | 8M | 859 |
| 29/08/2019 | 4,30% | 1,23 | 29,85 | 28,98 | 28,96 | 29,92 | 6M | 906 |
| 28/08/2019 | 1,45% | 0,41 | 28,62 | 28,09 | 27,81 | 29,10 | 5M | 976 |
| 27/08/2019 | 3,68% | 1,00 | 28,21 | 27,31 | 27,28 | 28,22 | 6M | 513 |
| 26/08/2019 | -1,77% | -0,49 | 27,21 | 27,62 | 27,03 | 27,62 | 7M | 1.195 |
| 23/08/2019 | 1,13% | 0,31 | 27,70 | 27,42 | 26,71 | 27,70 | 10M | 908 |
| 22/08/2019 | -1,30% | -0,36 | 27,39 | 27,92 | 27,10 | 27,92 | 7M | 970 |
| 21/08/2019 | -1,21% | -0,34 | 27,75 | 28,33 | 27,64 | 28,33 | 8M | 1.051 |
| 20/08/2019 | 0,57% | 0,16 | 28,09 | 28,00 | 27,32 | 28,40 | 8M | 981 |
| 19/08/2019 | 1,67% | 0,46 | 27,93 | 27,96 | 27,81 | 28,58 | 9M | 1.293 |
| 16/08/2019 | 0,62% | 0,17 | 27,47 | 27,51 | 26,51 | 28,29 | 13M | 1.575 |
| 15/08/2019 | -8,85% | -2,65 | 27,30 | 30,00 | 26,81 | 30,10 | 24M | 2.946 |
| 14/08/2019 | -6,14% | -1,96 | 29,95 | 30,00 | 29,46 | 30,29 | 30M | 2.791 |
| 13/08/2019 | 1,30% | 0,41 | 31,91 | 31,47 | 31,14 | 32,25 | 8M | 1.388 |
| 12/08/2019 | -0,79% | -0,25 | 31,50 | 31,75 | 30,53 | 31,87 | 11M | 2.049 |
| 09/08/2019 | 0,79% | 0,25 | 31,75 | 31,49 | 31,45 | 32,38 | 8M | 789 |
| 08/08/2019 | 1,61% | 0,50 | 31,50 | 31,11 | 31,07 | 31,65 | 7M | 816 |
| 07/08/2019 | -1,93% | -0,61 | 31,00 | 31,57 | 30,81 | 31,75 | 8M | 1.113 |
| 06/08/2019 | 0,35% | 0,11 | 31,61 | 31,50 | 31,42 | 31,97 | 3M | 415 |
| 05/08/2019 | -3,37% | -1,10 | 31,50 | 32,48 | 31,48 | 32,48 | 11M | 1.519 |
| 02/08/2019 | -1,21% | -0,40 | 32,60 | 32,94 | 32,16 | 32,94 | 3M | 597 |
| 01/08/2019 | -2,11% | -0,71 | 33,00 | 33,71 | 32,92 | 33,79 | 6M | 998 |
| 31/07/2019 | -0,12% | -0,04 | 33,71 | 33,74 | 33,26 | 33,74 | 3M | 638 |
| 30/07/2019 | 1,17% | 0,39 | 33,75 | 33,34 | 33,10 | 33,88 | 2M | 260 |
| 29/07/2019 | -1,48% | -0,50 | 33,36 | 33,99 | 33,00 | 33,99 | 4M | 540 |
| 26/07/2019 | -0,70% | -0,24 | 33,86 | 34,59 | 33,86 | 34,59 | 3M | 388 |
| 25/07/2019 | -1,73% | -0,60 | 34,10 | 34,46 | 34,09 | 34,63 | 5M | 659 |
| 24/07/2019 | 1,17% | 0,40 | 34,70 | 34,29 | 34,00 | 34,70 | 2M | 237 |
| 23/07/2019 | -1,12% | -0,39 | 34,30 | 34,49 | 33,95 | 34,64 | 4M | 425 |
| 22/07/2019 | 0,14% | 0,05 | 34,69 | 34,64 | 34,43 | 34,76 | 2M | 394 |
| 19/07/2019 | -0,14% | -0,05 | 34,64 | 34,75 | 33,85 | 34,83 | 4M | 570 |
| 18/07/2019 | 0,70% | 0,24 | 34,69 | 34,42 | 34,30 | 35,10 | 7M | 816 |
| 17/07/2019 | -0,12% | -0,04 | 34,45 | 34,53 | 34,30 | 34,70 | 4M | 474 |
| 16/07/2019 | -1,74% | -0,61 | 34,49 | 35,25 | 34,30 | 35,39 | 13M | 1.004 |
| 15/07/2019 | -0,54% | -0,19 | 35,10 | 35,46 | 35,01 | 35,47 | 4M | 445 |
| 12/07/2019 | -0,98% | -0,35 | 35,29 | 35,64 | 35,10 | 35,65 | 4M | 469 |
| 11/07/2019 | -0,17% | -0,06 | 35,64 | 35,81 | 34,83 | 36,08 | 13M | 952 |
| 10/07/2019 | -0,83% | -0,30 | 35,70 | 36,00 | 35,56 | 36,60 | 9M | 914 |
| 08/07/2019 | 2,56% | 0,90 | 36,00 | 35,10 | 35,10 | 36,09 | 5M | 591 |
| 05/07/2019 | -0,03% | -0,01 | 35,10 | 35,10 | 34,83 | 35,28 | 5M | 442 |
| 04/07/2019 | 0,83% | 0,29 | 35,11 | 35,00 | 34,58 | 35,33 | 4M | 464 |
| 03/07/2019 | -0,80% | -0,28 | 34,82 | 35,21 | 34,28 | 35,66 | 7M | 830 |
| 02/07/2019 | -1,10% | -0,39 | 35,10 | 35,60 | 35,00 | 35,60 | 7M | 651 |
| 01/07/2019 | -0,45% | -0,16 | 35,49 | 35,68 | 35,43 | 35,98 | 4M | 594 |
| 28/06/2019 | -0,47% | -0,17 | 35,65 | 36,18 | 35,45 | 36,32 | 7M | 742 |
| 27/06/2019 | -1,10% | -0,40 | 35,82 | 36,20 | 35,82 | 36,62 | 4M | 576 |
| 26/06/2019 | 0,67% | 0,24 | 36,22 | 35,97 | 35,91 | 36,78 | 7M | 1.166 |
| 25/06/2019 | 1,30% | 0,46 | 35,98 | 35,49 | 35,49 | 36,19 | 9M | 1.419 |
| 24/06/2019 | 1,83% | 0,64 | 35,52 | 35,00 | 34,97 | 35,98 | 11M | 1.733 |
| 21/06/2019 | -4,04% | -1,47 | 34,88 | 36,15 | 34,79 | 36,15 | 13M | 851 |
| 19/06/2019 | -13,35% | -5,60 | 36,35 | 36,10 | 35,69 | 36,90 | 6M | 615 |
| 18/06/2019 | 3,20% | 1,30 | 41,95 | 40,76 | 40,76 | 42,00 | 7M | 722 |
| 17/06/2019 | 0,62% | 0,25 | 40,65 | 40,53 | 40,20 | 41,49 | 8M | 902 |
| 14/06/2019 | 0,60% | 0,24 | 40,40 | 40,10 | 39,51 | 40,40 | 3M | 438 |
| 13/06/2019 | -0,94% | -0,38 | 40,16 | 40,45 | 40,15 | 40,65 | 6M | 711 |
| 12/06/2019 | 2,61% | 1,03 | 40,54 | 39,33 | 39,28 | 40,67 | 12M | 991 |
| 11/06/2019 | 2,44% | 0,94 | 39,51 | 38,68 | 38,68 | 39,51 | 4M | 496 |
| 10/06/2019 | -1,61% | -0,63 | 38,57 | 38,91 | 38,57 | 40,30 | 10M | 1.035 |
| 07/06/2019 | 2,35% | 0,90 | 39,20 | 38,56 | 38,50 | 39,84 | 9M | 973 |
| 06/06/2019 | 0,79% | 0,30 | 38,30 | 37,95 | 37,70 | 38,74 | 9M | 957 |
| 05/06/2019 | 1,69% | 0,63 | 38,00 | 37,13 | 37,10 | 38,00 | 7M | 888 |
| 04/06/2019 | 0,24% | 0,09 | 37,37 | 37,32 | 37,01 | 37,44 | 5M | 744 |
| 03/06/2019 | 1,30% | 0,48 | 37,28 | 36,91 | 36,87 | 37,30 | 8M | 1.093 |
| 31/05/2019 | 2,88% | 1,03 | 36,80 | 35,75 | 35,44 | 36,80 | 8M | 938 |
| 30/05/2019 | -0,45% | -0,16 | 35,77 | 35,73 | 35,39 | 35,83 | 9M | 822 |
| 29/05/2019 | -3,28% | -1,22 | 35,93 | 37,18 | 35,90 | 37,45 | 17M | 1.350 |
| 28/05/2019 | -0,64% | -0,24 | 37,15 | 37,40 | 37,10 | 38,60 | 42M | 1.595 |
| 27/05/2019 | 0,78% | 0,29 | 37,39 | 37,16 | 37,13 | 37,78 | 3M | 473 |
| 24/05/2019 | 2,63% | 0,95 | 37,10 | 36,57 | 36,17 | 37,10 | 4M | 863 |
| 23/05/2019 | -1,23% | -0,45 | 36,15 | 36,44 | 36,06 | 37,04 | 6M | 751 |
| 22/05/2019 | -3,28% | -1,24 | 36,60 | 37,83 | 36,60 | 38,30 | 8M | 1.023 |
| 21/05/2019 | 3,70% | 1,35 | 37,84 | 36,60 | 36,60 | 37,98 | 7M | 853 |
| 20/05/2019 | 1,50% | 0,54 | 36,49 | 36,00 | 35,84 | 36,55 | 5M | 738 |
| 17/05/2019 | 2,04% | 0,72 | 35,95 | 35,40 | 35,09 | 36,34 | 5M | 639 |
| 16/05/2019 | 0,37% | 0,13 | 35,23 | 35,11 | 34,75 | 35,79 | 7M | 699 |
| 15/05/2019 | 0,29% | 0,10 | 35,10 | 34,60 | 34,52 | 35,39 | 9M | 1.182 |
| 14/05/2019 | -4,76% | -1,75 | 35,00 | 34,00 | 33,48 | 35,54 | 21M | 2.049 |
| 13/05/2019 | -2,78% | -1,05 | 36,75 | 37,59 | 36,75 | 37,59 | 5M | 617 |
| 10/05/2019 | -0,63% | -0,24 | 37,80 | 38,04 | 37,40 | 38,27 | 5M | 377 |
| 09/05/2019 | 0,63% | 0,24 | 38,04 | 37,66 | 36,92 | 38,34 | 7M | 663 |
| 08/05/2019 | 1,59% | 0,59 | 37,80 | 37,39 | 37,39 | 38,20 | 4M | 576 |
| 07/05/2019 | -1,82% | -0,69 | 37,21 | 37,98 | 37,21 | 38,33 | 3M | 352 |
| 06/05/2019 | -0,79% | -0,30 | 37,90 | 37,99 | 37,77 | 38,48 | 2M | 296 |
| 03/05/2019 | -0,91% | -0,35 | 38,20 | 38,35 | 38,08 | 38,84 | 4M | 500 |
| 02/05/2019 | -0,62% | -0,24 | 38,55 | 38,70 | 37,82 | 38,70 | 4M | 644 |
| 30/04/2019 | 2,51% | 0,95 | 38,79 | 38,00 | 37,51 | 38,79 | 5M | 737 |
Date,Open,High,Low,Close,Volume
20-Sep-19,30.90,31.10,30.52,30.59,3543697
19-Sep-19,31.39,31.39,30.87,30.87,2659828
18-Sep-19,31.12,31.40,31.00,31.40,2377692
17-Sep-19,31.35,31.45,31.05,31.25,2456063
16-Sep-19,31.50,31.50,31.00,31.45,2067481
13-Sep-19,31.86,31.94,31.07,31.39,2861074
12-Sep-19,31.89,32.24,31.71,31.87,3637863
11-Sep-19,31.51,31.81,31.30,31.81,3763008
10-Sep-19,31.30,31.70,31.06,31.25,3876280
09-Sep-19,31.29,31.60,30.86,31.49,5187102
06-Sep-19,31.18,31.40,30.91,31.29,2119654
05-Sep-19,31.41,31.86,30.69,30.91,6442877
04-Sep-19,29.80,31.11,29.80,31.11,7424795
03-Sep-19,29.75,29.99,29.53,29.57,5987067
02-Sep-19,30.44,30.50,29.50,29.50,6333238
30-Aug-19,29.95,30.73,29.88,30.58,7775764
29-Aug-19,28.98,29.92,28.96,29.85,6034069
28-Aug-19,28.09,29.10,27.81,28.62,5366530
27-Aug-19,27.31,28.22,27.28,28.21,5719176
26-Aug-19,27.62,27.62,27.03,27.21,7036121
23-Aug-19,27.42,27.70,26.71,27.70,10139816
22-Aug-19,27.92,27.92,27.10,27.39,7112238
21-Aug-19,28.33,28.33,27.64,27.75,7902820
20-Aug-19,28.00,28.40,27.32,28.09,7885422
19-Aug-19,27.96,28.58,27.81,27.93,9197609
16-Aug-19,27.51,28.29,26.51,27.47,12513148
15-Aug-19,30.00,30.10,26.81,27.30,23789610
14-Aug-19,30.00,30.29,29.46,29.95,29621126
13-Aug-19,31.47,32.25,31.14,31.91,8124203
12-Aug-19,31.75,31.87,30.53,31.50,10648087
09-Aug-19,31.49,32.38,31.45,31.75,8029595
08-Aug-19,31.11,31.65,31.07,31.50,7244963
07-Aug-19,31.57,31.75,30.81,31.00,7732770
06-Aug-19,31.50,31.97,31.42,31.61,3025813
05-Aug-19,32.48,32.48,31.48,31.50,11326111
02-Aug-19,32.94,32.94,32.16,32.60,3323267
01-Aug-19,33.71,33.79,32.92,33.00,5723558
31-Jul-19,33.74,33.74,33.26,33.71,2738411
30-Jul-19,33.34,33.88,33.10,33.75,1924205
29-Jul-19,33.99,33.99,33.00,33.36,3839799
26-Jul-19,34.59,34.59,33.86,33.86,2798827
25-Jul-19,34.46,34.63,34.09,34.10,5108458
24-Jul-19,34.29,34.70,34.00,34.70,1839302
23-Jul-19,34.49,34.64,33.95,34.30,4409558
22-Jul-19,34.64,34.76,34.43,34.69,2458946
19-Jul-19,34.75,34.83,33.85,34.64,3984308
18-Jul-19,34.42,35.10,34.30,34.69,7007387
17-Jul-19,34.53,34.70,34.30,34.45,3551460
16-Jul-19,35.25,35.39,34.30,34.49,12684578
15-Jul-19,35.46,35.47,35.01,35.10,3812568
12-Jul-19,35.64,35.65,35.10,35.29,4376019
11-Jul-19,35.81,36.08,34.83,35.64,13481345
10-Jul-19,36.00,36.60,35.56,35.70,9248473
08-Jul-19,35.10,36.09,35.10,36.00,4536715
05-Jul-19,35.10,35.28,34.83,35.10,4629403
04-Jul-19,35.00,35.33,34.58,35.11,3859518
03-Jul-19,35.21,35.66,34.28,34.82,6518304
02-Jul-19,35.60,35.60,35.00,35.10,7229585
01-Jul-19,35.68,35.98,35.43,35.49,4435963
28-Jun-19,36.18,36.32,35.45,35.65,6561797
27-Jun-19,36.20,36.62,35.82,35.82,3968879
26-Jun-19,35.97,36.78,35.91,36.22,6672167
25-Jun-19,35.49,36.19,35.49,35.98,8565801
24-Jun-19,35.00,35.98,34.97,35.52,11409351
21-Jun-19,36.15,36.15,34.79,34.88,13046843
19-Jun-19,36.10,36.90,35.69,36.35,5692509
18-Jun-19,40.76,42.00,40.76,41.95,6799836
17-Jun-19,40.53,41.49,40.20,40.65,7702027
14-Jun-19,40.10,40.40,39.51,40.40,3497430
13-Jun-19,40.45,40.65,40.15,40.16,5802185
12-Jun-19,39.33,40.67,39.28,40.54,12020513
11-Jun-19,38.68,39.51,38.68,39.51,4246515
10-Jun-19,38.91,40.30,38.57,38.57,9821484
07-Jun-19,38.56,39.84,38.50,39.20,8861092
06-Jun-19,37.95,38.74,37.70,38.30,9040844
05-Jun-19,37.13,38.00,37.10,38.00,6535089
04-Jun-19,37.32,37.44,37.01,37.37,4855960
03-Jun-19,36.91,37.30,36.87,37.28,7528998
31-May-19,35.75,36.80,35.44,36.80,7832167
30-May-19,35.73,35.83,35.39,35.77,9409817
29-May-19,37.18,37.45,35.90,35.93,16876799
28-May-19,37.40,38.60,37.10,37.15,42099813
27-May-19,37.16,37.78,37.13,37.39,2867471
24-May-19,36.57,37.10,36.17,37.10,4053628
23-May-19,36.44,37.04,36.06,36.15,6367447
22-May-19,37.83,38.30,36.60,36.60,7856868
21-May-19,36.60,37.98,36.60,37.84,6647274
20-May-19,36.00,36.55,35.84,36.49,4605931
17-May-19,35.40,36.34,35.09,35.95,4995733
16-May-19,35.11,35.79,34.75,35.23,6718217
15-May-19,34.60,35.39,34.52,35.10,8864328
14-May-19,34.00,35.54,33.48,35.00,20684173
13-May-19,37.59,37.59,36.75,36.75,4517989
10-May-19,38.04,38.27,37.40,37.80,5270717
09-May-19,37.66,38.34,36.92,38.04,7334114
08-May-19,37.39,38.20,37.39,37.80,3726733
07-May-19,37.98,38.33,37.21,37.21,2713286
06-May-19,37.99,38.48,37.77,37.90,2103713
03-May-19,38.35,38.84,38.08,38.20,3571482
02-May-19,38.70,38.70,37.82,38.55,4084895
30-Apr-19,38.00,38.79,37.51,38.79,4674400
29-Apr-19,38.20,38.63,37.60,37.84,4674400
26-Apr-19,38.76,39.32,38.03,38.03,4674400
25-Apr-19,38.88,38.91,38.30,38.74,4674400
24-Apr-19,39.29,39.29,38.52,38.79,4674400
23-Apr-19,38.70,39.29,38.40,39.29,4674400
22-Apr-19,39.20,39.56,38.50,38.58,4674400
18-Apr-19,39.40,39.53,39.00,39.19,4674400
17-Apr-19,39.11,39.65,39.01,39.65,4674400
16-Apr-19,38.95,39.24,38.79,39.24,4674400
15-Apr-19,38.49,40.19,38.17,38.95,4674400
12-Apr-19,38.45,38.64,37.90,37.91,4674400
11-Apr-19,38.49,38.96,38.18,38.50,4674400
10-Apr-19,38.65,38.82,37.97,38.50,4674400
09-Apr-19,38.35,38.82,38.35,38.61,4674400
08-Apr-19,38.54,38.98,38.50,38.77,4674400
05-Apr-19,38.70,39.04,38.20,38.45,4674400
04-Apr-19,39.16,39.44,38.32,38.67,4674400
03-Apr-19,39.40,39.73,38.50,39.08,4674400
02-Apr-19,39.00,39.27,38.34,39.08,4674400
01-Apr-19,38.20,39.10,38.20,38.77,4674400
29-Mar-19,38.25,39.15,38.15,38.15,4674400
28-Mar-19,37.72,38.15,37.06,37.75,4674400
27-Mar-19,38.56,38.89,37.66,37.71,4674400
26-Mar-19,39.02,39.22,38.55,38.85,4674400
25-Mar-19,39.50,39.50,38.43,38.97,4674400
22-Mar-19,40.84,40.84,39.47,39.75,4674400
21-Mar-19,42.58,42.61,40.78,41.30,4674400
20-Mar-19,42.81,42.85,42.12,42.72,4674400
19-Mar-19,42.20,42.75,41.84,42.75,4674400
18-Mar-19,42.09,42.41,41.50,42.20,4674400
15-Mar-19,44.19,44.19,41.50,41.50,4674400
14-Mar-19,43.25,43.25,41.61,43.02,4674400
13-Mar-19,42.92,43.80,42.75,43.30,4674400
*exoneração de responsabilidade