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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações UNIP6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2019	1,84%	0,71	39,29	38,70	38,40	39,29	3M	258
22/04/2019	-1,56%	-0,61	38,58	39,20	38,50	39,56	2M	311
18/04/2019	-1,16%	-0,46	39,19	39,40	39,00	39,53	5M	333
17/04/2019	1,04%	0,41	39,65	39,11	39,01	39,65	5M	662
16/04/2019	0,74%	0,29	39,24	38,95	38,79	39,24	9M	687
15/04/2019	2,74%	1,04	38,95	38,49	38,17	40,19	13M	1.483
12/04/2019	-1,53%	-0,59	37,91	38,45	37,90	38,64	8M	855
11/04/2019	0,00%	0,00	38,50	38,49	38,18	38,96	8M	1.089
10/04/2019	-0,28%	-0,11	38,50	38,65	37,97	38,82	9M	776
09/04/2019	-0,41%	-0,16	38,61	38,35	38,35	38,82	3M	330
08/04/2019	0,83%	0,32	38,77	38,54	38,50	38,98	4M	481
05/04/2019	-0,57%	-0,22	38,45	38,70	38,20	39,04	7M	1.011
04/04/2019	-1,05%	-0,41	38,67	39,16	38,32	39,44	8M	1.106
03/04/2019	0,00%	0,00	39,08	39,40	38,50	39,73	11M	1.374
02/04/2019	0,80%	0,31	39,08	39,00	38,34	39,27	5M	805
01/04/2019	1,63%	0,62	38,77	38,20	38,20	39,10	7M	979
29/03/2019	1,06%	0,40	38,15	38,25	38,15	39,15	10M	970
28/03/2019	0,11%	0,04	37,75	37,72	37,06	38,15	6M	926
27/03/2019	-2,93%	-1,14	37,71	38,56	37,66	38,89	9M	830
26/03/2019	-0,31%	-0,12	38,85	39,02	38,55	39,22	10M	1.098
25/03/2019	-1,96%	-0,78	38,97	39,50	38,43	39,50	12M	1.232
22/03/2019	-3,75%	-1,55	39,75	40,84	39,47	40,84	15M	1.831
21/03/2019	-3,32%	-1,42	41,30	42,58	40,78	42,61	23M	2.055
20/03/2019	-0,07%	-0,03	42,72	42,81	42,12	42,85	4M	438
19/03/2019	1,30%	0,55	42,75	42,20	41,84	42,75	7M	829
18/03/2019	1,69%	0,70	42,20	42,09	41,50	42,41	8M	813
15/03/2019	-3,53%	-1,52	41,50	44,19	41,50	44,19	13M	941
14/03/2019	-0,65%	-0,28	43,02	43,25	41,61	43,25	8M	982
13/03/2019	1,14%	0,49	43,30	42,92	42,75	43,80	4M	438
12/03/2019	0,05%	0,02	42,81	42,75	42,20	44,50	10M	683
11/03/2019	4,95%	2,02	42,79	41,01	41,01	42,80	8M	774
08/03/2019	-2,23%	-0,93	40,77	41,69	40,77	41,69	4M	452
07/03/2019	4,28%	1,71	41,70	39,95	39,20	41,70	6M	649
06/03/2019	2,20%	0,86	39,99	39,50	38,78	40,00	3M	410
01/03/2019	-1,71%	-0,68	39,13	39,80	38,72	39,80	4M	525
28/02/2019	0,78%	0,31	39,81	39,56	39,31	40,08	4M	531
27/02/2019	-0,63%	-0,25	39,50	39,97	39,13	40,00	2M	330
26/02/2019	-0,48%	-0,19	39,75	40,00	39,74	40,50	3M	299
25/02/2019	1,34%	0,53	39,94	39,44	38,99	40,57	5M	550
22/02/2019	-0,81%	-0,32	39,41	39,76	39,16	40,07	3M	401
21/02/2019	-1,66%	-0,67	39,73	40,40	39,71	40,79	4M	588
20/02/2019	-0,35%	-0,14	40,40	40,77	40,16	40,86	4M	501
19/02/2019	1,63%	0,65	40,54	39,90	39,90	40,72	4M	549
18/02/2019	0,86%	0,34	39,89	39,75	39,40	39,93	4M	460
15/02/2019	-0,33%	-0,13	39,55	39,86	39,25	39,86	3M	420
14/02/2019	1,69%	0,66	39,68	39,05	38,73	39,88	4M	476
13/02/2019	-1,69%	-0,67	39,02	39,81	38,32	40,16	4M	493
12/02/2019	0,25%	0,10	39,69	39,70	39,69	40,48	6M	475
11/02/2019	-1,02%	-0,41	39,59	40,01	39,32	40,14	4M	427
08/02/2019	-1,43%	-0,58	40,00	40,61	39,56	41,00	5M	579
07/02/2019	2,99%	1,18	40,58	39,76	39,34	40,58	9M	896
06/02/2019	-0,25%	-0,10	39,40	39,47	39,07	40,12	6M	673
05/02/2019	0,13%	0,05	39,50	39,80	39,02	40,51	9M	838
04/02/2019	4,12%	1,56	39,45	37,91	37,85	39,45	14M	1.357
01/02/2019	1,04%	0,39	37,89	37,48	37,28	37,94	6M	736
31/01/2019	1,52%	0,56	37,50	37,00	36,95	37,50	7M	1.162
30/01/2019	-0,75%	-0,28	36,94	37,02	36,94	37,33	6M	520
29/01/2019	0,00%	0,00	37,22	37,22	36,91	37,47	13M	1.473
28/01/2019	-0,21%	-0,08	37,22	37,30	36,94	37,37	9M	1.397
24/01/2019	-0,48%	-0,18	37,30	37,39	37,02	37,40	10M	1.745
23/01/2019	0,35%	0,13	37,48	37,18	37,18	37,56	5M	739
22/01/2019	-1,48%	-0,56	37,35	37,92	37,15	37,94	6M	563
21/01/2019	0,56%	0,21	37,91	37,74	37,48	37,92	5M	403
18/01/2019	0,24%	0,09	37,70	37,61	37,41	37,75	3M	385
17/01/2019	0,75%	0,28	37,61	37,49	37,25	37,72	8M	523
16/01/2019	0,16%	0,06	37,33	37,23	37,23	37,78	5M	495
15/01/2019	-0,11%	-0,04	37,27	37,31	37,23	37,87	9M	948
14/01/2019	-0,37%	-0,14	37,31	37,49	36,85	37,72	8M	716
11/01/2019	-0,58%	-0,22	37,45	37,84	37,34	38,00	10M	975
10/01/2019	-0,66%	-0,25	37,67	37,92	37,39	37,97	7M	1.145
09/01/2019	-0,86%	-0,33	37,92	38,22	37,79	38,73	3M	403
08/01/2019	2,82%	1,05	38,25	37,23	37,09	38,26	7M	596
07/01/2019	-0,24%	-0,09	37,20	37,54	37,15	37,55	5M	408
04/01/2019	-0,03%	-0,01	37,29	37,02	37,02	37,59	6M	554
03/01/2019	-1,19%	-0,45	37,30	37,30	37,30	38,03	6M	621
02/01/2019	2,41%	0,89	37,75	36,87	36,70	38,27	6M	574
28/12/2018	0,55%	0,20	36,86	36,66	36,66	37,49	5M	683
27/12/2018	-1,43%	-0,53	36,66	37,19	36,62	37,73	4M	464
26/12/2018	-1,59%	-0,60	37,19	37,36	37,01	37,80	5M	501
21/12/2018	-3,10%	-1,21	37,79	36,44	35,82	37,79	9M	792
20/12/2018	-0,89%	-0,35	39,00	39,50	38,16	40,08	9M	858
19/12/2018	0,23%	0,09	39,35	39,85	39,12	39,85	4M	606
18/12/2018	-1,26%	-0,50	39,26	40,03	39,01	40,04	4M	381
17/12/2018	-2,55%	-1,04	39,76	40,46	39,76	40,47	4M	605
14/12/2018	2,51%	1,00	40,80	39,90	39,65	40,85	4M	530
13/12/2018	-2,93%	-1,20	39,80	40,88	39,80	40,90	4M	480
12/12/2018	4,17%	1,64	41,00	39,41	39,40	41,00	6M	551
11/12/2018	0,92%	0,36	39,36	39,29	39,12	39,65	5M	679
10/12/2018	0,13%	0,05	39,00	39,33	38,80	39,33	5M	527
07/12/2018	0,52%	0,20	38,95	38,88	38,88	39,32	6M	773
06/12/2018	-2,32%	-0,92	38,75	39,41	38,71	40,00	6M	796
05/12/2018	1,10%	0,43	39,67	40,26	39,40	40,62	7M	827
04/12/2018	-0,33%	-0,13	39,24	39,39	39,04	39,60	8M	947
03/12/2018	0,90%	0,35	39,37	39,30	38,59	39,60	6M	697
30/11/2018	-0,51%	-0,20	39,02	39,37	38,54	39,64	5M	744
29/11/2018	-2,19%	-0,88	39,22	40,00	39,13	40,39	6M	706
28/11/2018	6,79%	2,55	40,10	37,84	37,46	40,15	10M	875
27/11/2018	1,76%	0,65	37,55	37,07	36,50	37,98	5M	604
26/11/2018	-0,65%	-0,24	36,90	37,50	36,15	37,97	11M	1.174
23/11/2018	-3,38%	-1,30	37,14	38,56	37,12	39,36	9M	1.184
22/11/2018	-0,80%	-0,31	38,44	38,82	37,82	39,00	14M	1.303

Date,Open,High,Low,Close,Volume
23-Apr-19,38.70,39.29,38.40,39.29,3193760
22-Apr-19,39.20,39.56,38.50,38.58,2280228
18-Apr-19,39.40,39.53,39.00,39.19,4626843
17-Apr-19,39.11,39.65,39.01,39.65,4613430
16-Apr-19,38.95,39.24,38.79,39.24,8617668
15-Apr-19,38.49,40.19,38.17,38.95,13301774
12-Apr-19,38.45,38.64,37.90,37.91,8018900
11-Apr-19,38.49,38.96,38.18,38.50,7761270
10-Apr-19,38.65,38.82,37.97,38.50,9430692
09-Apr-19,38.35,38.82,38.35,38.61,2732222
08-Apr-19,38.54,38.98,38.50,38.77,4091239
05-Apr-19,38.70,39.04,38.20,38.45,6756816
04-Apr-19,39.16,39.44,38.32,38.67,8214022
03-Apr-19,39.40,39.73,38.50,39.08,10726952
02-Apr-19,39.00,39.27,38.34,39.08,5383195
01-Apr-19,38.20,39.10,38.20,38.77,6959471
29-Mar-19,38.25,39.15,38.15,38.15,10375942
28-Mar-19,37.72,38.15,37.06,37.75,6152782
27-Mar-19,38.56,38.89,37.66,37.71,8810926
26-Mar-19,39.02,39.22,38.55,38.85,10106309
25-Mar-19,39.50,39.50,38.43,38.97,11996320
22-Mar-19,40.84,40.84,39.47,39.75,15434713
21-Mar-19,42.58,42.61,40.78,41.30,23079958
20-Mar-19,42.81,42.85,42.12,42.72,3601914
19-Mar-19,42.20,42.75,41.84,42.75,7247836
18-Mar-19,42.09,42.41,41.50,42.20,8153389
15-Mar-19,44.19,44.19,41.50,41.50,13251386
14-Mar-19,43.25,43.25,41.61,43.02,8093125
13-Mar-19,42.92,43.80,42.75,43.30,4442031
12-Mar-19,42.75,44.50,42.20,42.81,9534349
11-Mar-19,41.01,42.80,41.01,42.79,7545399
08-Mar-19,41.69,41.69,40.77,40.77,4006119
07-Mar-19,39.95,41.70,39.20,41.70,5718581
06-Mar-19,39.50,40.00,38.78,39.99,3146450
01-Mar-19,39.80,39.80,38.72,39.13,3569471
28-Feb-19,39.56,40.08,39.31,39.81,4091827
27-Feb-19,39.97,40.00,39.13,39.50,2448638
26-Feb-19,40.00,40.50,39.74,39.75,2664756
25-Feb-19,39.44,40.57,38.99,39.94,4926160
22-Feb-19,39.76,40.07,39.16,39.41,2712209
21-Feb-19,40.40,40.79,39.71,39.73,4104003
20-Feb-19,40.77,40.86,40.16,40.40,3608012
19-Feb-19,39.90,40.72,39.90,40.54,4471045
18-Feb-19,39.75,39.93,39.40,39.89,3956500
15-Feb-19,39.86,39.86,39.25,39.55,3379970
14-Feb-19,39.05,39.88,38.73,39.68,3755333
13-Feb-19,39.81,40.16,38.32,39.02,3887403
12-Feb-19,39.70,40.48,39.69,39.69,5845163
11-Feb-19,40.01,40.14,39.32,39.59,3579596
08-Feb-19,40.61,41.00,39.56,40.00,5006491
07-Feb-19,39.76,40.58,39.34,40.58,8701109
06-Feb-19,39.47,40.12,39.07,39.40,5718960
05-Feb-19,39.80,40.51,39.02,39.50,8903734
04-Feb-19,37.91,39.45,37.85,39.45,14122109
01-Feb-19,37.48,37.94,37.28,37.89,6410343
31-Jan-19,37.00,37.50,36.95,37.50,6746534
30-Jan-19,37.02,37.33,36.94,36.94,5899497
29-Jan-19,37.22,37.47,36.91,37.22,13140196
28-Jan-19,37.30,37.37,36.94,37.22,8596206
24-Jan-19,37.39,37.40,37.02,37.30,10411360
23-Jan-19,37.18,37.56,37.18,37.48,4690488
22-Jan-19,37.92,37.94,37.15,37.35,5586638
21-Jan-19,37.74,37.92,37.48,37.91,4584691
18-Jan-19,37.61,37.75,37.41,37.70,3272142
17-Jan-19,37.49,37.72,37.25,37.61,8270306
16-Jan-19,37.23,37.78,37.23,37.33,5444236
15-Jan-19,37.31,37.87,37.23,37.27,8513184
14-Jan-19,37.49,37.72,36.85,37.31,8086675
11-Jan-19,37.84,38.00,37.34,37.45,9976941
10-Jan-19,37.92,37.97,37.39,37.67,6857444
09-Jan-19,38.22,38.73,37.79,37.92,3011731
08-Jan-19,37.23,38.26,37.09,38.25,6876445
07-Jan-19,37.54,37.55,37.15,37.20,4514747
04-Jan-19,37.02,37.59,37.02,37.29,6208388
03-Jan-19,37.30,38.03,37.30,37.30,6331634
02-Jan-19,36.87,38.27,36.70,37.75,6118845
28-Dec-18,36.66,37.49,36.66,36.86,4980316
27-Dec-18,37.19,37.73,36.62,36.66,3828156
26-Dec-18,37.36,37.80,37.01,37.19,5145562
21-Dec-18,36.44,37.79,35.82,37.79,9218753
20-Dec-18,39.50,40.08,38.16,39.00,9075801
19-Dec-18,39.85,39.85,39.12,39.35,4477570
18-Dec-18,40.03,40.04,39.01,39.26,3749678
17-Dec-18,40.46,40.47,39.76,39.76,3835875
14-Dec-18,39.90,40.85,39.65,40.80,3616258
13-Dec-18,40.88,40.90,39.80,39.80,4220565
12-Dec-18,39.41,41.00,39.40,41.00,5822395
11-Dec-18,39.29,39.65,39.12,39.36,5028427
10-Dec-18,39.33,39.33,38.80,39.00,5174926
07-Dec-18,38.88,39.32,38.88,38.95,6175220
06-Dec-18,39.41,40.00,38.71,38.75,5735533
05-Dec-18,40.26,40.62,39.40,39.67,7130457
04-Dec-18,39.39,39.60,39.04,39.24,7854927
03-Dec-18,39.30,39.60,38.59,39.37,5888516
30-Nov-18,39.37,39.64,38.54,39.02,5438068
29-Nov-18,40.00,40.39,39.13,39.22,5687036
28-Nov-18,37.84,40.15,37.46,40.10,10126877
27-Nov-18,37.07,37.98,36.50,37.55,4710794
26-Nov-18,37.50,37.97,36.15,36.90,11010745
23-Nov-18,38.56,39.36,37.12,37.14,9449059
22-Nov-18,38.82,39.00,37.82,38.44,14133893
21-Nov-18,39.56,39.90,38.75,38.75,14133893
19-Nov-18,41.10,41.40,39.10,39.75,14133893
16-Nov-18,40.65,41.48,39.55,40.93,14133893
14-Nov-18,41.00,41.69,40.41,40.50,14133893
13-Nov-18,43.00,43.26,40.09,40.61,14133893
12-Nov-18,44.01,45.16,42.65,42.66,14133893
09-Nov-18,45.31,45.81,43.80,44.50,14133893
08-Nov-18,45.65,46.11,44.70,45.04,14133893
07-Nov-18,43.75,45.58,43.75,45.30,14133893
06-Nov-18,44.65,45.00,43.28,43.28,14133893
05-Nov-18,43.95,44.65,43.01,44.31,14133893
01-Nov-18,42.38,43.94,42.29,43.85,14133893
31-Oct-18,41.71,42.40,41.44,42.40,14133893
30-Oct-18,42.00,42.22,41.31,41.45,14133893
29-Oct-18,42.44,42.70,41.16,41.30,14133893
26-Oct-18,41.90,42.08,41.22,42.00,14133893
25-Oct-18,41.78,41.85,41.11,41.85,14133893
24-Oct-18,40.97,42.10,40.68,41.20,14133893
23-Oct-18,42.06,42.62,40.75,40.79,14133893
22-Oct-18,42.53,43.07,41.56,42.06,14133893
19-Oct-18,43.46,43.77,41.55,42.50,14133893
18-Oct-18,45.85,46.80,44.66,45.00,14133893
17-Oct-18,44.95,46.49,44.92,45.47,14133893
16-Oct-18,42.50,45.00,42.37,44.63,14133893
15-Oct-18,42.48,42.74,40.60,40.78,14133893
11-Oct-18,43.17,44.24,42.43,42.44,14133893
10-Oct-18,43.39,43.58,42.38,43.00,14133893
09-Oct-18,41.71,44.36,41.71,43.39,14133893
08-Oct-18,42.01,42.50,41.65,41.80,14133893
05-Oct-18,40.72,41.59,40.38,41.38,14133893
04-Oct-18,39.80,40.97,39.75,40.94,14133893
03-Oct-18,40.70,41.41,39.70,39.88,14133893
02-Oct-18,40.00,40.88,39.68,40.29,14133893

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UNIP6