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 |
| 05/12/2019 | -0,34% | -0,10 | 29,70 | 29,85 | 29,63 | 29,90 | 2M | 378 |
| 04/12/2019 | -0,03% | -0,01 | 29,80 | 29,90 | 29,80 | 30,14 | 4M | 673 |
| 03/12/2019 | -1,26% | -0,38 | 29,81 | 30,18 | 29,73 | 30,38 | 5M | 969 |
| 02/12/2019 | 0,84% | 0,25 | 30,19 | 29,88 | 29,80 | 30,48 | 4M | 790 |
| 29/11/2019 | -0,17% | -0,05 | 29,94 | 30,03 | 29,63 | 30,16 | 1M | 253 |
| 28/11/2019 | 0,30% | 0,09 | 29,99 | 29,90 | 29,67 | 30,44 | 2M | 391 |
| 27/11/2019 | 1,32% | 0,39 | 29,90 | 29,50 | 29,45 | 30,09 | 3M | 536 |
| 26/11/2019 | 3,80% | 1,08 | 29,51 | 28,43 | 28,35 | 29,51 | 8M | 866 |
| 25/11/2019 | -1,39% | -0,40 | 28,43 | 28,66 | 28,43 | 28,85 | 6M | 924 |
| 22/11/2019 | 0,80% | 0,23 | 28,83 | 28,65 | 28,55 | 28,89 | 3M | 656 |
| 21/11/2019 | -1,00% | -0,29 | 28,60 | 28,99 | 28,60 | 29,06 | 4M | 649 |
| 19/11/2019 | 0,14% | 0,04 | 28,89 | 29,15 | 28,61 | 29,15 | 3M | 543 |
| 18/11/2019 | 1,23% | 0,35 | 28,85 | 28,53 | 28,25 | 29,10 | 4M | 632 |
| 14/11/2019 | -3,55% | -1,05 | 28,50 | 29,00 | 28,50 | 29,28 | 5M | 915 |
| 13/11/2019 | -1,76% | -0,53 | 29,55 | 30,18 | 29,55 | 30,24 | 3M | 577 |
| 12/11/2019 | 0,53% | 0,16 | 30,08 | 29,99 | 29,67 | 30,36 | 4M | 645 |
| 11/11/2019 | 1,32% | 0,39 | 29,92 | 29,73 | 29,48 | 30,06 | 5M | 574 |
| 08/11/2019 | -3,15% | -0,96 | 29,53 | 30,32 | 29,45 | 30,64 | 4M | 625 |
| 07/11/2019 | 1,63% | 0,49 | 30,49 | 30,09 | 29,81 | 30,70 | 4M | 377 |
| 06/11/2019 | 0,30% | 0,09 | 30,00 | 29,92 | 29,92 | 30,44 | 3M | 468 |
| 05/11/2019 | -1,87% | -0,57 | 29,91 | 30,48 | 29,80 | 30,48 | 3M | 667 |
| 04/11/2019 | 2,49% | 0,74 | 30,48 | 29,74 | 29,58 | 30,48 | 3M | 553 |
| 01/11/2019 | 2,52% | 0,73 | 29,74 | 29,13 | 29,10 | 29,74 | 4M | 735 |
| 31/10/2019 | -2,32% | -0,69 | 29,01 | 29,70 | 29,00 | 29,82 | 5M | 861 |
| 30/10/2019 | -0,34% | -0,10 | 29,70 | 29,85 | 28,99 | 30,09 | 3M | 527 |
| 29/10/2019 | 0,34% | 0,10 | 29,80 | 29,70 | 29,66 | 30,20 | 2M | 447 |
| 28/10/2019 | -1,46% | -0,44 | 29,70 | 29,98 | 29,63 | 30,32 | 3M | 571 |
| 25/10/2019 | 1,79% | 0,53 | 30,14 | 29,79 | 29,63 | 30,14 | 2M | 306 |
| 24/10/2019 | -0,94% | -0,28 | 29,61 | 30,00 | 29,61 | 30,19 | 3M | 546 |
| 23/10/2019 | -1,35% | -0,41 | 29,89 | 30,22 | 29,83 | 30,47 | 3M | 645 |
| 22/10/2019 | 1,30% | 0,39 | 30,30 | 29,97 | 29,81 | 30,36 | 3M | 484 |
| 21/10/2019 | 1,12% | 0,33 | 29,91 | 29,62 | 29,50 | 29,99 | 2M | 301 |
| 18/10/2019 | -1,10% | -0,33 | 29,58 | 29,96 | 29,51 | 31,00 | 5M | 1.121 |
| 17/10/2019 | -1,51% | -0,46 | 29,91 | 30,36 | 29,82 | 30,59 | 4M | 698 |
| 16/10/2019 | 2,19% | 0,65 | 30,37 | 29,82 | 29,37 | 30,50 | 2M | 393 |
| 15/10/2019 | -0,67% | -0,20 | 29,72 | 30,02 | 29,62 | 30,24 | 2M | 430 |
| 14/10/2019 | -3,01% | -0,93 | 29,92 | 30,85 | 29,77 | 31,14 | 5M | 725 |
| 11/10/2019 | 5,83% | 1,70 | 30,85 | 29,51 | 29,51 | 31,17 | 5M | 808 |
| 10/10/2019 | 0,00% | 0,00 | 29,15 | 29,71 | 29,15 | 30,41 | 2M | 375 |
| 09/10/2019 | -2,51% | -0,75 | 29,15 | 30,00 | 29,15 | 30,37 | 2M | 450 |
| 08/10/2019 | 3,17% | 0,92 | 29,90 | 28,98 | 28,98 | 29,97 | 2M | 362 |
| 07/10/2019 | -3,62% | -1,09 | 28,98 | 30,15 | 28,98 | 30,58 | 4M | 648 |
| 04/10/2019 | -1,38% | -0,42 | 30,07 | 30,45 | 29,97 | 30,75 | 4M | 827 |
| 03/10/2019 | -0,03% | -0,01 | 30,49 | 30,76 | 29,66 | 30,84 | 4M | 623 |
| 02/10/2019 | -5,28% | -1,70 | 30,50 | 32,01 | 30,50 | 32,18 | 6M | 1.045 |
| 01/10/2019 | 1,35% | 0,43 | 32,20 | 31,84 | 31,06 | 32,20 | 5M | 1.013 |
| 30/09/2019 | 1,15% | 0,36 | 31,77 | 31,39 | 30,70 | 31,86 | 3M | 398 |
| 27/09/2019 | -0,98% | -0,31 | 31,41 | 31,88 | 31,41 | 32,00 | 3M | 513 |
| 26/09/2019 | 0,32% | 0,10 | 31,72 | 31,62 | 31,61 | 32,02 | 2M | 253 |
| 25/09/2019 | -0,25% | -0,08 | 31,62 | 31,81 | 31,37 | 32,05 | 3M | 439 |
| 24/09/2019 | 2,09% | 0,65 | 31,70 | 31,07 | 30,79 | 31,81 | 4M | 767 |
| 23/09/2019 | 1,50% | 0,46 | 31,05 | 30,70 | 30,54 | 31,05 | 2M | 580 |
| 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 |
Date,Open,High,Low,Close,Volume
05-Dec-19,29.85,29.90,29.63,29.70,1816156
04-Dec-19,29.90,30.14,29.80,29.80,3741258
03-Dec-19,30.18,30.38,29.73,29.81,5226865
02-Dec-19,29.88,30.48,29.80,30.19,4254450
29-Nov-19,30.03,30.16,29.63,29.94,1468843
28-Nov-19,29.90,30.44,29.67,29.99,2100215
27-Nov-19,29.50,30.09,29.45,29.90,3264162
26-Nov-19,28.43,29.51,28.35,29.51,7552811
25-Nov-19,28.66,28.85,28.43,28.43,5609206
22-Nov-19,28.65,28.89,28.55,28.83,2902211
21-Nov-19,28.99,29.06,28.60,28.60,3643403
19-Nov-19,29.15,29.15,28.61,28.89,3126873
18-Nov-19,28.53,29.10,28.25,28.85,4031916
14-Nov-19,29.00,29.28,28.50,28.50,5317071
13-Nov-19,30.18,30.24,29.55,29.55,3080001
12-Nov-19,29.99,30.36,29.67,30.08,3706897
11-Nov-19,29.73,30.06,29.48,29.92,4870917
08-Nov-19,30.32,30.64,29.45,29.53,4206982
07-Nov-19,30.09,30.70,29.81,30.49,3743278
06-Nov-19,29.92,30.44,29.92,30.00,3129304
05-Nov-19,30.48,30.48,29.80,29.91,3495302
04-Nov-19,29.74,30.48,29.58,30.48,3201743
01-Nov-19,29.13,29.74,29.10,29.74,4063728
31-Oct-19,29.70,29.82,29.00,29.01,5292936
30-Oct-19,29.85,30.09,28.99,29.70,3319115
29-Oct-19,29.70,30.20,29.66,29.80,2385173
28-Oct-19,29.98,30.32,29.63,29.70,3132990
25-Oct-19,29.79,30.14,29.63,30.14,1870041
24-Oct-19,30.00,30.19,29.61,29.61,3156372
23-Oct-19,30.22,30.47,29.83,29.89,3320316
22-Oct-19,29.97,30.36,29.81,30.30,2762589
21-Oct-19,29.62,29.99,29.50,29.91,1760267
18-Oct-19,29.96,31.00,29.51,29.58,5471454
17-Oct-19,30.36,30.59,29.82,29.91,3546221
16-Oct-19,29.82,30.50,29.37,30.37,2026378
15-Oct-19,30.02,30.24,29.62,29.72,2377982
14-Oct-19,30.85,31.14,29.77,29.92,4731763
11-Oct-19,29.51,31.17,29.51,30.85,5187456
10-Oct-19,29.71,30.41,29.15,29.15,2407940
09-Oct-19,30.00,30.37,29.15,29.15,2380157
08-Oct-19,28.98,29.97,28.98,29.90,1661480
07-Oct-19,30.15,30.58,28.98,28.98,3843003
04-Oct-19,30.45,30.75,29.97,30.07,4322372
03-Oct-19,30.76,30.84,29.66,30.49,3837735
02-Oct-19,32.01,32.18,30.50,30.50,6224526
01-Oct-19,31.84,32.20,31.06,32.20,5104120
30-Sep-19,31.39,31.86,30.70,31.77,3025521
27-Sep-19,31.88,32.00,31.41,31.41,3039398
26-Sep-19,31.62,32.02,31.61,31.72,2268156
25-Sep-19,31.81,32.05,31.37,31.62,2631435
24-Sep-19,31.07,31.81,30.79,31.70,4398899
23-Sep-19,30.70,31.05,30.54,31.05,2465737
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-19,35.46,35.47,35.01,35.10,12684578
12-Jul-19,35.64,35.65,35.10,35.29,12684578
11-Jul-19,35.81,36.08,34.83,35.64,12684578
10-Jul-19,36.00,36.60,35.56,35.70,12684578
08-Jul-19,35.10,36.09,35.10,36.00,12684578
05-Jul-19,35.10,35.28,34.83,35.10,12684578
04-Jul-19,35.00,35.33,34.58,35.11,12684578
03-Jul-19,35.21,35.66,34.28,34.82,12684578
02-Jul-19,35.60,35.60,35.00,35.10,12684578
01-Jul-19,35.68,35.98,35.43,35.49,12684578
28-Jun-19,36.18,36.32,35.45,35.65,12684578
27-Jun-19,36.20,36.62,35.82,35.82,12684578
26-Jun-19,35.97,36.78,35.91,36.22,12684578
25-Jun-19,35.49,36.19,35.49,35.98,12684578
24-Jun-19,35.00,35.98,34.97,35.52,12684578
21-Jun-19,36.15,36.15,34.79,34.88,12684578
19-Jun-19,36.10,36.90,35.69,36.35,12684578
18-Jun-19,40.76,42.00,40.76,41.95,12684578
17-Jun-19,40.53,41.49,40.20,40.65,12684578
14-Jun-19,40.10,40.40,39.51,40.40,12684578
13-Jun-19,40.45,40.65,40.15,40.16,12684578
12-Jun-19,39.33,40.67,39.28,40.54,12684578
11-Jun-19,38.68,39.51,38.68,39.51,12684578
10-Jun-19,38.91,40.30,38.57,38.57,12684578
07-Jun-19,38.56,39.84,38.50,39.20,12684578
06-Jun-19,37.95,38.74,37.70,38.30,12684578
05-Jun-19,37.13,38.00,37.10,38.00,12684578
04-Jun-19,37.32,37.44,37.01,37.37,12684578
03-Jun-19,36.91,37.30,36.87,37.28,12684578
31-May-19,35.75,36.80,35.44,36.80,12684578
30-May-19,35.73,35.83,35.39,35.77,12684578
29-May-19,37.18,37.45,35.90,35.93,12684578
28-May-19,37.40,38.60,37.10,37.15,12684578
*exoneração de responsabilidade