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
30/11/2020	3,86%	1,46	39,31	37,85	37,85	39,74	24M	3.100
27/11/2020	-1,38%	-0,53	37,85	38,44	37,56	38,69	8M	1.140
26/11/2020	1,21%	0,46	38,38	38,15	37,78	38,38	7M	955
25/11/2020	0,66%	0,25	37,92	37,64	37,50	38,15	17M	1.454
24/11/2020	0,45%	0,17	37,67	37,50	37,15	37,93	8M	1.115
23/11/2020	1,93%	0,71	37,50	36,94	36,29	37,50	9M	1.349
20/11/2020	0,93%	0,34	36,79	36,21	35,98	36,94	7M	991
19/11/2020	1,48%	0,53	36,45	35,92	35,50	36,78	9M	1.381
18/11/2020	1,90%	0,67	35,92	35,38	34,74	35,95	5M	798
17/11/2020	-2,08%	-0,75	35,25	35,10	34,46	35,25	8M	1.148
16/11/2020	2,71%	0,95	36,00	35,49	35,09	36,00	12M	1.764

13/11/2020	0,14%	0,05	35,05	35,02	34,70	35,59	9M	1.073
12/11/2020	2,85%	0,97	35,00	35,00	34,10	35,62	17M	1.767
11/11/2020	1,25%	0,42	34,03	33,02	33,02	34,64	7M	1.046
10/11/2020	1,27%	0,42	33,61	33,17	32,77	33,80	5M	713
09/11/2020	2,15%	0,70	33,19	33,00	32,52	33,89	5M	683
06/11/2020	0,93%	0,30	32,49	32,33	31,90	32,49	3M	441
05/11/2020	3,31%	1,03	32,19	31,18	30,98	32,50	4M	669
04/11/2020	0,52%	0,16	31,16	31,35	30,67	31,55	3M	602
03/11/2020	2,48%	0,75	31,00	30,83	30,30	31,99	6M	1.051
30/10/2020	-1,85%	-0,57	30,25	30,82	29,80	30,82	5M	844
29/10/2020	-0,06%	-0,02	30,82	30,73	29,64	31,78	5M	1.056
28/10/2020	-3,14%	-1,00	30,84	31,74	30,18	31,74	7M	1.072
27/10/2020	0,54%	0,17	31,84	31,67	31,28	32,20	3M	621
26/10/2020	-2,55%	-0,83	31,67	32,12	31,50	32,43	4M	603
23/10/2020	2,20%	0,70	32,50	31,79	31,35	32,65	4M	723
22/10/2020	1,53%	0,48	31,80	31,30	30,72	31,82	5M	703
21/10/2020	0,71%	0,22	31,32	31,49	30,78	32,31	19M	1.986
20/10/2020	2,47%	0,75	31,10	30,47	30,40	31,35	15M	1.394
19/10/2020	1,34%	0,40	30,35	30,00	29,62	30,35	8M	953
16/10/2020	2,08%	0,61	29,95	29,04	29,00	29,95	5M	910
15/10/2020	0,51%	0,15	29,34	29,09	28,55	29,43	4M	716
14/10/2020	2,78%	0,79	29,19	28,46	28,39	29,19	7M	883
13/10/2020	1,00%	0,28	28,40	28,19	27,80	28,60	4M	626
09/10/2020	-0,07%	-0,02	28,12	28,10	27,79	28,27	2M	338
08/10/2020	2,33%	0,64	28,14	27,60	27,40	28,14	2M	448
07/10/2020	-0,58%	-0,16	27,50	27,77	27,35	27,81	3M	447
06/10/2020	0,25%	0,07	27,66	27,56	27,34	27,99	2M	350
05/10/2020	0,69%	0,19	27,59	27,33	27,23	27,75	4M	784
02/10/2020	-3,21%	-0,91	27,40	28,06	26,85	28,76	12M	2.453
01/10/2020	1,69%	0,47	28,31	27,84	27,50	28,31	3M	354
30/09/2020	2,62%	0,71	27,84	27,18	27,01	27,89	3M	586
29/09/2020	-1,35%	-0,37	27,13	27,50	27,05	28,10	5M	790
28/09/2020	-1,15%	-0,32	27,50	27,90	27,30	28,16	3M	651
25/09/2020	-0,14%	-0,04	27,82	27,86	27,40	28,00	3M	567
24/09/2020	0,94%	0,26	27,86	27,42	27,06	28,11	2M	356
23/09/2020	-1,18%	-0,33	27,60	28,20	27,38	28,20	3M	454
22/09/2020	-0,25%	-0,07	27,93	28,01	27,61	28,30	3M	501
21/09/2020	-1,75%	-0,50	28,00	28,19	27,56	28,38	3M	542
18/09/2020	0,00%	0,00	28,50	28,90	28,31	28,93	4M	1.003
17/09/2020	-2,23%	-0,65	28,50	29,00	28,50	29,32	4M	703
16/09/2020	0,69%	0,20	29,15	28,85	28,48	29,47	4M	766
15/09/2020	5,23%	1,44	28,95	27,72	27,15	29,10	13M	1.960
14/09/2020	2,27%	0,61	27,51	26,92	26,84	27,73	6M	1.053
11/09/2020	-1,47%	-0,40	26,90	27,44	26,31	27,45	11M	1.922
10/09/2020	-2,12%	-0,59	27,30	27,92	27,09	27,92	6M	1.046
09/09/2020	0,14%	0,04	27,89	27,99	26,80	28,38	9M	2.020
08/09/2020	1,46%	0,40	27,85	27,52	27,15	28,22	10M	1.774
04/09/2020	-3,00%	-0,85	27,45	28,32	27,10	28,89	38M	3.376
03/09/2020	-2,75%	-0,80	28,30	29,12	27,78	29,31	9M	1.491
02/09/2020	-1,36%	-0,40	29,10	29,65	28,63	29,68	6M	985
01/09/2020	-1,11%	-0,33	29,50	30,10	29,27	30,19	7M	947
31/08/2020	1,70%	0,50	29,83	29,27	29,00	29,87	5M	734
28/08/2020	-1,01%	-0,30	29,33	29,45	28,88	29,62	4M	825
27/08/2020	-0,90%	-0,27	29,63	29,90	29,47	29,96	2M	429
26/08/2020	0,84%	0,25	29,90	29,97	28,52	30,00	6M	1.017
25/08/2020	-1,46%	-0,44	29,65	30,00	29,65	30,30	3M	741
24/08/2020	2,00%	0,59	30,09	29,56	29,56	30,19	5M	855
21/08/2020	-1,96%	-0,59	29,50	30,08	29,11	30,43	6M	1.189
20/08/2020	5,47%	1,56	30,09	28,38	27,52	30,24	16M	2.413
19/08/2020	-2,96%	-0,87	28,53	29,51	27,89	30,62	25M	3.705
18/08/2020	8,21%	2,23	29,40	27,50	27,18	29,60	23M	2.507
17/08/2020	0,04%	0,01	27,17	27,17	26,76	27,88	11M	1.709
14/08/2020	1,19%	0,32	27,16	26,94	26,07	27,24	5M	928
13/08/2020	2,80%	0,73	26,84	26,37	26,01	27,56	7M	1.364
12/08/2020	-1,21%	-0,32	26,11	26,44	26,09	26,71	3M	888
11/08/2020	0,88%	0,23	26,43	26,39	26,06	26,90	4M	993
10/08/2020	-0,95%	-0,25	26,20	26,46	26,06	26,93	3M	548
07/08/2020	-0,90%	-0,24	26,45	26,68	26,11	27,03	6M	911
06/08/2020	0,34%	0,09	26,69	26,60	26,57	27,19	3M	745
05/08/2020	1,84%	0,48	26,60	26,43	26,20	26,90	3M	647
04/08/2020	-3,08%	-0,83	26,12	26,94	25,71	27,08	3M	680
03/08/2020	-1,46%	-0,40	26,95	27,90	26,65	27,92	3M	563
31/07/2020	-1,19%	-0,33	27,35	28,08	27,00	28,08	3M	641
30/07/2020	1,80%	0,49	27,68	27,07	26,15	27,68	4M	606
29/07/2020	-1,31%	-0,36	27,19	27,74	26,60	27,80	4M	582
28/07/2020	-1,33%	-0,37	27,55	27,77	27,21	28,30	3M	477
27/07/2020	3,03%	0,82	27,92	27,15	27,05	27,92	4M	707
24/07/2020	1,88%	0,50	27,10	26,63	25,85	28,15	9M	1.382
23/07/2020	0,68%	0,18	26,60	26,42	26,03	27,85	9M	1.372
22/07/2020	2,96%	0,76	26,42	25,51	25,44	26,44	4M	701
21/07/2020	1,74%	0,44	25,66	25,20	25,19	25,81	5M	1.012
20/07/2020	0,96%	0,24	25,22	24,97	24,97	25,99	11M	1.346
17/07/2020	0,32%	0,08	24,98	24,88	24,80	25,14	6M	602
16/07/2020	0,32%	0,08	24,90	24,80	24,60	24,90	2M	456
15/07/2020	0,40%	0,10	24,82	24,80	24,80	25,30	6M	893
14/07/2020	-0,12%	-0,03	24,72	24,80	24,52	24,99	2M	515
13/07/2020	-0,64%	-0,16	24,75	25,30	24,70	25,30	5M	767
10/07/2020	0,44%	0,11	24,91	25,20	24,52	25,20	2M	483
09/07/2020	-1,04%	-0,26	24,80	25,17	24,80	25,40	5M	540
08/07/2020	0,89%	0,22	25,06	25,09	24,98	25,20	3M	612
07/07/2020	1,14%	0,28	24,84	24,61	24,55	25,18	4M	757
06/07/2020	1,49%	0,36	24,56	24,76	24,35	24,76	2M	586
03/07/2020	-0,29%	-0,07	24,20	24,06	24,05	24,49	1M	253
02/07/2020	-0,33%	-0,08	24,27	24,85	23,91	24,85	3M	654
01/07/2020	1,71%	0,41	24,35	23,94	23,70	24,46	3M	621
30/06/2020	-0,25%	-0,06	23,94	24,00	23,55	24,00	4M	1.010
29/06/2020	1,05%	0,25	24,00	23,80	23,80	24,18	2M	428
26/06/2020	-1,49%	-0,36	23,75	24,11	23,68	24,37	2M	475
25/06/2020	0,21%	0,05	24,11	24,12	23,75	24,34	3M	617
24/06/2020	-1,19%	-0,29	24,06	24,48	23,82	24,69	4M	684
23/06/2020	2,27%	0,54	24,35	24,10	24,10	24,85	3M	615
22/06/2020	5,78%	1,30	23,81	23,41	23,41	24,19	9M	1.657
19/06/2020	-9,71%	-2,42	22,51	24,75	22,51	25,29	12M	1.011
18/06/2020	-0,60%	-0,15	24,93	25,13	24,80	25,54	2M	510
17/06/2020	-1,26%	-0,32	25,08	25,49	25,07	25,83	3M	589
16/06/2020	4,74%	1,15	25,40	24,90	24,76	25,77	2M	554
15/06/2020	-2,61%	-0,65	24,25	24,30	23,91	24,89	3M	744
12/06/2020	-2,20%	-0,56	24,90	24,95	23,64	25,14	5M	1.204
10/06/2020	-2,45%	-0,64	25,46	26,55	25,44	26,60	5M	989
09/06/2020	-2,06%	-0,55	26,10	26,55	24,95	26,55	3M	639
08/06/2020	4,88%	1,24	26,65	25,61	25,47	26,86	6M	1.188
05/06/2020	2,05%	0,51	25,41	25,97	25,32	26,30	7M	1.567
04/06/2020	1,63%	0,40	24,90	24,70	24,70	25,85	6M	1.232
03/06/2020	4,17%	0,98	24,50	23,90	23,59	24,65	6M	1.247
02/06/2020	2,39%	0,55	23,52	23,17	23,05	23,84	4M	825
01/06/2020	1,23%	0,28	22,97	22,70	22,20	22,97	3M	896
29/05/2020	-2,70%	-0,63	22,69	23,25	22,69	23,50	5M	1.025
28/05/2020	-0,17%	-0,04	23,32	23,50	23,07	23,59	2M	575
27/05/2020	2,46%	0,56	23,36	23,03	23,03	23,59	2M	395
26/05/2020	-3,43%	-0,81	22,80	23,78	22,73	23,96	3M	779
25/05/2020	3,60%	0,82	23,61	22,99	22,60	23,76	5M	830
22/05/2020	-0,22%	-0,05	22,79	22,80	22,23	22,84	3M	648
21/05/2020	-	-	22,84	22,19	22,06	22,84	2M	457

Date,Open,High,Low,Close,Volume
30-Nov-20,37.85,39.74,37.85,39.31,23874664
27-Nov-20,38.44,38.69,37.56,37.85,7551896
26-Nov-20,38.15,38.38,37.78,38.38,7219449
25-Nov-20,37.64,38.15,37.50,37.92,17179203
24-Nov-20,37.50,37.93,37.15,37.67,7770164
23-Nov-20,36.94,37.50,36.29,37.50,8634015
20-Nov-20,36.21,36.94,35.98,36.79,6571188
19-Nov-20,35.92,36.78,35.50,36.45,9258461
18-Nov-20,35.38,35.95,34.74,35.92,4873894
17-Nov-20,35.10,35.25,34.46,35.25,8457187
16-Nov-20,35.49,36.00,35.09,36.00,11821836
13-Nov-20,35.02,35.59,34.70,35.05,8955965
12-Nov-20,35.00,35.62,34.10,35.00,17258514
11-Nov-20,33.02,34.64,33.02,34.03,7044246
10-Nov-20,33.17,33.80,32.77,33.61,4753354
09-Nov-20,33.00,33.89,32.52,33.19,5095592
06-Nov-20,32.33,32.49,31.90,32.49,3130735
05-Nov-20,31.18,32.50,30.98,32.19,4020483
04-Nov-20,31.35,31.55,30.67,31.16,3236945
03-Nov-20,30.83,31.99,30.30,31.00,6077162
30-Oct-20,30.82,30.82,29.80,30.25,4732884
29-Oct-20,30.73,31.78,29.64,30.82,5181955
28-Oct-20,31.74,31.74,30.18,30.84,7212182
27-Oct-20,31.67,32.20,31.28,31.84,2793984
26-Oct-20,32.12,32.43,31.50,31.67,3802774
23-Oct-20,31.79,32.65,31.35,32.50,4140714
22-Oct-20,31.30,31.82,30.72,31.80,5060581
21-Oct-20,31.49,32.31,30.78,31.32,19057294
20-Oct-20,30.47,31.35,30.40,31.10,14623792
19-Oct-20,30.00,30.35,29.62,30.35,7573628
16-Oct-20,29.04,29.95,29.00,29.95,4781051
15-Oct-20,29.09,29.43,28.55,29.34,3995784
14-Oct-20,28.46,29.19,28.39,29.19,6748638
13-Oct-20,28.19,28.60,27.80,28.40,3539587
09-Oct-20,28.10,28.27,27.79,28.12,1822859
08-Oct-20,27.60,28.14,27.40,28.14,2478763
07-Oct-20,27.77,27.81,27.35,27.50,3254319
06-Oct-20,27.56,27.99,27.34,27.66,1649486
05-Oct-20,27.33,27.75,27.23,27.59,4196936
02-Oct-20,28.06,28.76,26.85,27.40,12324816
01-Oct-20,27.84,28.31,27.50,28.31,3111907
30-Sep-20,27.18,27.89,27.01,27.84,3261047
29-Sep-20,27.50,28.10,27.05,27.13,4549608
28-Sep-20,27.90,28.16,27.30,27.50,3318919
25-Sep-20,27.86,28.00,27.40,27.82,2663108
24-Sep-20,27.42,28.11,27.06,27.86,2257555
23-Sep-20,28.20,28.20,27.38,27.60,2643294
22-Sep-20,28.01,28.30,27.61,27.93,2659303
21-Sep-20,28.19,28.38,27.56,28.00,3183976
18-Sep-20,28.90,28.93,28.31,28.50,4225235
17-Sep-20,29.00,29.32,28.50,28.50,4143231
16-Sep-20,28.85,29.47,28.48,29.15,3572401
15-Sep-20,27.72,29.10,27.15,28.95,12593978
14-Sep-20,26.92,27.73,26.84,27.51,6189290
11-Sep-20,27.44,27.45,26.31,26.90,10576793
10-Sep-20,27.92,27.92,27.09,27.30,5595862
09-Sep-20,27.99,28.38,26.80,27.89,8699112
08-Sep-20,27.52,28.22,27.15,27.85,9754424
04-Sep-20,28.32,28.89,27.10,27.45,38216369
03-Sep-20,29.12,29.31,27.78,28.30,8563832
02-Sep-20,29.65,29.68,28.63,29.10,6408027
01-Sep-20,30.10,30.19,29.27,29.50,7138101
31-Aug-20,29.27,29.87,29.00,29.83,4659295
28-Aug-20,29.45,29.62,28.88,29.33,4168312
27-Aug-20,29.90,29.96,29.47,29.63,1781304
26-Aug-20,29.97,30.00,28.52,29.90,5950868
25-Aug-20,30.00,30.30,29.65,29.65,3392903
24-Aug-20,29.56,30.19,29.56,30.09,5165459
21-Aug-20,30.08,30.43,29.11,29.50,5686593
20-Aug-20,28.38,30.24,27.52,30.09,15530924
19-Aug-20,29.51,30.62,27.89,28.53,24960475
18-Aug-20,27.50,29.60,27.18,29.40,22724576
17-Aug-20,27.17,27.88,26.76,27.17,11264037
14-Aug-20,26.94,27.24,26.07,27.16,5246374
13-Aug-20,26.37,27.56,26.01,26.84,6995491
12-Aug-20,26.44,26.71,26.09,26.11,3402704
11-Aug-20,26.39,26.90,26.06,26.43,4166745
10-Aug-20,26.46,26.93,26.06,26.20,3050620
07-Aug-20,26.68,27.03,26.11,26.45,6273546
06-Aug-20,26.60,27.19,26.57,26.69,3430558
05-Aug-20,26.43,26.90,26.20,26.60,3207634
04-Aug-20,26.94,27.08,25.71,26.12,3039076
03-Aug-20,27.90,27.92,26.65,26.95,2759927
31-Jul-20,28.08,28.08,27.00,27.35,3415624
30-Jul-20,27.07,27.68,26.15,27.68,3568342
29-Jul-20,27.74,27.80,26.60,27.19,3700536
28-Jul-20,27.77,28.30,27.21,27.55,2781833
27-Jul-20,27.15,27.92,27.05,27.92,4126911
24-Jul-20,26.63,28.15,25.85,27.10,9227999
23-Jul-20,26.42,27.85,26.03,26.60,9299133
22-Jul-20,25.51,26.44,25.44,26.42,4345053
21-Jul-20,25.20,25.81,25.19,25.66,5040312
20-Jul-20,24.97,25.99,24.97,25.22,10606135
17-Jul-20,24.88,25.14,24.80,24.98,6147450
16-Jul-20,24.80,24.90,24.60,24.90,2324334
15-Jul-20,24.80,25.30,24.80,24.82,5693551
14-Jul-20,24.80,24.99,24.52,24.72,2419640
13-Jul-20,25.30,25.30,24.70,24.75,5076267
10-Jul-20,25.20,25.20,24.52,24.91,2404959
09-Jul-20,25.17,25.40,24.80,24.80,4578623
08-Jul-20,25.09,25.20,24.98,25.06,3150616
07-Jul-20,24.61,25.18,24.55,24.84,3576063
06-Jul-20,24.76,24.76,24.35,24.56,2272056
03-Jul-20,24.06,24.49,24.05,24.20,1434039
02-Jul-20,24.85,24.85,23.91,24.27,3093449
01-Jul-20,23.94,24.46,23.70,24.35,3420371
30-Jun-20,24.00,24.00,23.55,23.94,3859436
29-Jun-20,23.80,24.18,23.80,24.00,2171562
26-Jun-20,24.11,24.37,23.68,23.75,2239389
25-Jun-20,24.12,24.34,23.75,24.11,2849090
24-Jun-20,24.48,24.69,23.82,24.06,3772022
23-Jun-20,24.10,24.85,24.10,24.35,2842177
22-Jun-20,23.41,24.19,23.41,23.81,9126403
19-Jun-20,24.75,25.29,22.51,22.51,12234539
18-Jun-20,25.13,25.54,24.80,24.93,2052856
17-Jun-20,25.49,25.83,25.07,25.08,2721736
16-Jun-20,24.90,25.77,24.76,25.40,2494153
15-Jun-20,24.30,24.89,23.91,24.25,3441698
12-Jun-20,24.95,25.14,23.64,24.90,5368574
10-Jun-20,26.55,26.60,25.44,25.46,4670731
09-Jun-20,26.55,26.55,24.95,26.10,3347322
08-Jun-20,25.61,26.86,25.47,26.65,6169927
05-Jun-20,25.97,26.30,25.32,25.41,7317173
04-Jun-20,24.70,25.85,24.70,24.90,6194141
03-Jun-20,23.90,24.65,23.59,24.50,6387813
02-Jun-20,23.17,23.84,23.05,23.52,3884132
01-Jun-20,22.70,22.97,22.20,22.97,3295121
29-May-20,23.25,23.50,22.69,22.69,4622858
28-May-20,23.50,23.59,23.07,23.32,1863256
27-May-20,23.03,23.59,23.03,23.36,1824798
26-May-20,23.78,23.96,22.73,22.80,3320770
25-May-20,22.99,23.76,22.60,23.61,4924820
22-May-20,22.80,22.84,22.23,22.79,2654683
21-May-20,22.19,22.84,22.06,22.84,1810147

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UNIP6

cotações, gráficos e mais...