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
27/01/2022	-0,31%	-0,28	90,22	91,11	88,85	91,36	32M	2.266
26/01/2022	-2,71%	-2,52	90,50	93,02	90,14	95,23	41M	2.843
25/01/2022	1,44%	1,32	93,02	90,13	89,86	93,47	45M	3.055
24/01/2022	1,92%	1,73	91,70	89,67	87,89	91,71	47M	3.067
21/01/2022	-1,31%	-1,19	89,97	90,69	89,47	91,25	46M	3.064
20/01/2022	-0,82%	-0,75	91,16	91,95	91,00	93,47	32M	2.291
19/01/2022	0,32%	0,29	91,91	92,50	91,40	93,67	29M	1.867
18/01/2022	-1,54%	-1,43	91,62	91,85	91,25	93,12	37M	2.487
17/01/2022	-1,02%	-0,96	93,05	93,09	90,49	94,49	46M	3.202
14/01/2022	-3,00%	-2,91	94,01	96,92	93,13	97,29	33M	2.186
13/01/2022	0,33%	0,32	96,92	96,49	95,20	98,20	35M	2.146

12/01/2022	2,53%	2,38	96,60	94,69	94,19	96,70	20M	1.442
11/01/2022	0,74%	0,69	94,22	93,53	92,81	95,33	19M	1.445
10/01/2022	-2,01%	-1,92	93,53	95,15	93,31	97,58	26M	1.985
07/01/2022	1,10%	1,04	95,45	93,86	91,61	95,45	21M	1.590
06/01/2022	-2,09%	-2,02	94,41	96,88	94,24	97,79	34M	2.314
05/01/2022	-5,42%	-5,53	96,43	101,95	95,58	102,34	35M	2.495
04/01/2022	0,26%	0,26	101,96	101,73	99,51	102,96	35M	2.544
03/01/2022	-1,49%	-1,54	101,70	104,30	101,20	105,00	27M	1.968
30/12/2021	1,32%	1,34	103,24	102,80	100,79	103,61	35M	1.675
29/12/2021	2,30%	2,29	101,90	100,20	99,96	102,82	26M	1.534
28/12/2021	1,22%	1,20	99,61	98,42	98,03	100,29	22M	1.413
27/12/2021	1,51%	1,46	98,41	97,45	96,80	99,07	23M	1.664
23/12/2021	3,31%	3,11	96,95	93,84	93,74	97,84	27M	1.880
22/12/2021	-6,83%	-6,88	93,84	95,77	92,32	97,00	39M	2.859
21/12/2021	-2,24%	-2,31	100,72	103,04	100,17	104,50	52M	3.083
20/12/2021	2,14%	2,16	103,03	100,34	98,16	103,03	62M	3.786
17/12/2021	0,75%	0,75	100,87	101,53	100,17	103,38	42M	2.690
16/12/2021	1,80%	1,77	100,12	99,00	98,15	102,00	59M	3.568
15/12/2021	2,34%	2,25	98,35	96,93	95,50	99,00	40M	2.771
14/12/2021	-0,58%	-0,56	96,10	96,60	95,88	97,90	25M	1.936
13/12/2021	-0,77%	-0,75	96,66	98,19	95,38	98,70	30M	2.247
10/12/2021	3,58%	3,37	97,41	94,90	94,67	98,07	25M	1.900
09/12/2021	-1,46%	-1,39	94,04	94,02	92,92	95,34	25M	1.677
08/12/2021	-2,02%	-1,97	95,43	98,06	95,34	99,84	36M	2.325
07/12/2021	4,42%	4,12	97,40	94,23	94,23	97,66	37M	2.527
06/12/2021	2,31%	2,11	93,28	91,91	91,48	95,20	26M	1.932
03/12/2021	-0,73%	-0,67	91,17	91,84	90,88	94,47	28M	2.025
02/12/2021	1,29%	1,17	91,84	91,58	89,98	92,98	27M	2.140
01/12/2021	1,77%	1,58	90,67	90,10	89,12	93,42	40M	3.025
30/11/2021	-1,80%	-1,63	89,09	90,22	87,29	91,61	30M	2.280
29/11/2021	-0,08%	-0,07	90,72	91,95	90,00	93,25	32M	2.456
26/11/2021	-0,98%	-0,90	90,79	89,60	86,71	91,00	44M	2.683
25/11/2021	1,11%	1,01	91,69	90,73	89,01	92,38	24M	1.952
24/11/2021	-3,53%	-3,32	90,68	93,50	89,84	93,94	29M	2.254
23/11/2021	1,40%	1,30	94,00	93,83	93,04	97,80	81M	5.418
22/11/2021	4,04%	3,60	92,70	90,32	89,00	94,00	46M	3.363
19/11/2021	3,39%	2,92	89,10	86,19	85,36	90,31	36M	2.783
18/11/2021	-6,20%	-5,70	86,18	88,48	85,11	88,48	34M	3.036
17/11/2021	-0,98%	-0,91	91,88	93,44	90,20	94,70	50M	3.327
16/11/2021	0,98%	0,90	92,79	91,89	89,50	93,76	52M	3.998
12/11/2021	9,77%	8,18	91,89	88,16	87,10	92,87	63M	3.732
11/11/2021	3,77%	3,04	83,71	81,48	81,30	85,05	29M	1.989
10/11/2021	-0,91%	-0,74	80,67	80,53	79,10	82,13	35M	2.863
09/11/2021	5,33%	4,12	81,41	76,50	76,50	82,47	44M	3.000
08/11/2021	-0,28%	-0,22	77,29	77,52	76,46	79,50	25M	2.300
05/11/2021	5,50%	4,04	77,51	73,44	72,90	78,24	21M	1.904
04/11/2021	-1,78%	-1,33	73,47	74,74	72,85	75,49	23M	2.494
03/11/2021	-1,36%	-1,03	74,80	74,60	72,51	77,72	49M	4.630
01/11/2021	1,55%	1,16	75,83	74,68	73,86	77,10	28M	2.358
29/10/2021	-5,34%	-4,21	74,67	79,06	74,67	79,73	40M	2.621
28/10/2021	-2,98%	-2,42	78,88	80,32	77,85	80,95	40M	3.241
27/10/2021	-5,79%	-5,00	81,30	86,89	80,80	87,99	39M	3.142
26/10/2021	0,48%	0,41	86,30	85,46	84,85	88,54	28M	2.046
25/10/2021	6,80%	5,47	85,89	81,74	80,83	86,80	39M	3.160
22/10/2021	-1,39%	-1,13	80,42	81,54	76,32	81,54	47M	3.695
21/10/2021	-3,58%	-3,03	81,55	83,00	79,70	84,10	36M	2.870
20/10/2021	2,66%	2,19	84,58	82,78	81,13	84,77	21M	1.799
19/10/2021	-4,19%	-3,60	82,39	85,70	82,01	86,45	25M	2.207
18/10/2021	3,58%	2,97	85,99	82,74	81,27	87,25	31M	2.613
15/10/2021	3,02%	2,43	83,02	80,62	80,62	83,34	14M	1.201
14/10/2021	-1,92%	-1,58	80,59	82,42	79,55	83,63	21M	1.860
13/10/2021	6,53%	5,04	82,17	77,49	76,70	83,69	40M	2.577
11/10/2021	-1,32%	-1,03	77,13	78,54	76,11	78,81	30M	2.300
08/10/2021	2,71%	2,06	78,16	77,00	76,15	79,12	16M	1.423
07/10/2021	-0,60%	-0,46	76,10	76,77	75,52	78,19	18M	1.659
06/10/2021	-2,27%	-1,78	76,56	77,83	75,02	77,90	27M	2.790
05/10/2021	-0,09%	-0,07	78,34	78,50	77,50	79,98	15M	1.391
04/10/2021	-1,63%	-1,30	78,41	79,02	78,21	80,02	16M	1.516
01/10/2021	0,80%	0,63	79,71	79,08	77,66	80,06	19M	1.620
30/09/2021	-0,89%	-0,71	79,08	80,28	79,00	81,70	19M	1.618
29/09/2021	0,63%	0,50	79,79	79,54	78,86	81,42	26M	2.342
28/09/2021	-5,83%	-4,91	79,29	83,74	78,18	83,74	31M	2.584
27/09/2021	0,55%	0,46	84,20	83,87	82,25	84,52	24M	2.197
24/09/2021	1,26%	1,04	83,74	82,16	80,89	84,36	22M	1.876
23/09/2021	4,42%	3,50	82,70	79,69	76,71	83,46	32M	2.545
22/09/2021	1,55%	1,21	79,20	79,00	78,03	79,96	25M	2.261
21/09/2021	-3,48%	-2,81	77,99	82,00	77,77	83,12	46M	3.623
20/09/2021	-9,11%	-8,10	80,80	87,04	80,06	87,33	42M	3.175
17/09/2021	-1,58%	-1,43	88,90	89,98	85,84	90,31	47M	2.996
16/09/2021	-2,88%	-2,68	90,33	92,95	89,17	92,97	31M	2.230
15/09/2021	0,33%	0,31	93,01	92,84	92,38	94,30	25M	1.699
14/09/2021	0,65%	0,60	92,70	92,01	92,00	93,28	16M	1.145
13/09/2021	1,05%	0,96	92,10	91,97	91,66	94,55	23M	1.775
10/09/2021	1,83%	1,64	91,14	90,82	90,00	92,21	14M	1.018
09/09/2021	1,36%	1,20	89,50	88,00	83,47	89,50	27M	2.187
08/09/2021	-4,44%	-4,10	88,30	91,50	88,00	91,82	21M	1.522
06/09/2021	1,86%	1,69	92,40	90,19	90,18	92,40	7M	539
03/09/2021	-0,23%	-0,21	90,71	91,43	90,46	92,60	33M	1.567
02/09/2021	0,22%	0,20	90,92	90,16	90,16	92,40	14M	914
01/09/2021	0,32%	0,29	90,72	90,44	89,74	91,29	18M	1.122
31/08/2021	-1,46%	-1,34	90,43	92,18	90,43	93,24	20M	1.410
30/08/2021	-2,00%	-1,87	91,77	93,65	91,51	95,31	23M	1.468
27/08/2021	0,13%	0,12	93,64	94,30	92,55	94,49	16M	1.040
26/08/2021	-0,79%	-0,74	93,52	94,44	93,27	95,70	21M	1.216
25/08/2021	-0,07%	-0,07	94,26	94,39	93,70	95,10	11M	667
24/08/2021	3,38%	3,08	94,33	91,43	91,42	94,55	19M	1.205
23/08/2021	-0,27%	-0,25	91,25	91,70	91,17	92,38	11M	928
20/08/2021	1,43%	1,29	91,50	89,51	89,41	91,60	17M	1.209
19/08/2021	-0,04%	-0,04	90,21	88,90	86,57	90,82	18M	1.365
18/08/2021	-3,01%	-2,80	90,25	90,31	87,04	91,83	34M	2.402
17/08/2021	-3,58%	-3,45	93,05	96,69	89,61	96,69	64M	3.320
16/08/2021	-4,17%	-4,20	96,50	101,70	95,30	102,00	44M	2.720
13/08/2021	-0,22%	-0,22	100,70	101,68	97,10	102,10	48M	2.979
12/08/2021	-0,58%	-0,59	100,92	101,50	100,29	102,16	18M	1.036
11/08/2021	2,73%	2,70	101,51	99,16	98,82	102,16	39M	2.216
10/08/2021	-0,39%	-0,39	98,81	99,66	98,50	101,00	28M	1.631
09/08/2021	3,16%	3,04	99,20	95,94	95,83	99,75	28M	1.734
06/08/2021	0,41%	0,39	96,16	95,76	95,12	96,88	13M	766
05/08/2021	2,23%	2,09	95,77	94,01	93,37	98,79	34M	2.123
04/08/2021	0,73%	0,68	93,68	91,92	91,66	93,68	15M	1.112
03/08/2021	1,23%	1,13	93,00	91,87	90,00	93,00	23M	1.540
02/08/2021	0,38%	0,35	91,87	92,43	91,15	94,23	31M	2.319
30/07/2021	-3,15%	-2,98	91,52	93,70	90,98	94,25	30M	1.923
29/07/2021	-0,48%	-0,46	94,50	94,75	93,68	95,78	12M	872
28/07/2021	1,10%	1,03	94,96	94,41	93,95	95,90	14M	950
27/07/2021	-0,34%	-0,32	93,93	94,10	93,06	94,80	20M	1.370
26/07/2021	-0,79%	-0,75	94,25	95,00	94,25	96,26	17M	1.212
23/07/2021	-2,31%	-2,25	95,00	96,96	94,70	97,78	21M	1.383
22/07/2021	-0,05%	-0,05	97,25	97,31	96,00	98,75	25M	1.446
21/07/2021	1,97%	1,88	97,30	96,71	95,55	98,49	24M	1.478
20/07/2021	1,34%	1,26	95,42	94,95	93,70	97,91	25M	1.594
19/07/2021	-3,09%	-3,00	94,16	96,55	93,31	96,55	30M	2.032
16/07/2021	-	-	97,16	98,35	96,67	98,49	18M	1.152

Date,Open,High,Low,Close,Volume
27-Jan-22,91.11,91.36,88.85,90.22,32029680
26-Jan-22,93.02,95.23,90.14,90.50,40735119
25-Jan-22,90.13,93.47,89.86,93.02,44552854
24-Jan-22,89.67,91.71,87.89,91.70,46815894
21-Jan-22,90.69,91.25,89.47,89.97,45669755
20-Jan-22,91.95,93.47,91.00,91.16,32363480
19-Jan-22,92.50,93.67,91.40,91.91,28688426
18-Jan-22,91.85,93.12,91.25,91.62,37293099
17-Jan-22,93.09,94.49,90.49,93.05,46401745
14-Jan-22,96.92,97.29,93.13,94.01,33082240
13-Jan-22,96.49,98.20,95.20,96.92,34894512
12-Jan-22,94.69,96.70,94.19,96.60,19675760
11-Jan-22,93.53,95.33,92.81,94.22,18763960
10-Jan-22,95.15,97.58,93.31,93.53,25685069
07-Jan-22,93.86,95.45,91.61,95.45,21336508
06-Jan-22,96.88,97.79,94.24,94.41,34454850
05-Jan-22,101.95,102.34,95.58,96.43,35450391
04-Jan-22,101.73,102.96,99.51,101.96,35357990
03-Jan-22,104.30,105.00,101.20,101.70,27418743
30-Dec-21,102.80,103.61,100.79,103.24,35283701
29-Dec-21,100.20,102.82,99.96,101.90,25937384
28-Dec-21,98.42,100.29,98.03,99.61,21699065
27-Dec-21,97.45,99.07,96.80,98.41,22932862
23-Dec-21,93.84,97.84,93.74,96.95,26955543
22-Dec-21,95.77,97.00,92.32,93.84,39253911
21-Dec-21,103.04,104.50,100.17,100.72,52341714
20-Dec-21,100.34,103.03,98.16,103.03,62042539
17-Dec-21,101.53,103.38,100.17,100.87,41969230
16-Dec-21,99.00,102.00,98.15,100.12,58994425
15-Dec-21,96.93,99.00,95.50,98.35,39661162
14-Dec-21,96.60,97.90,95.88,96.10,25404449
13-Dec-21,98.19,98.70,95.38,96.66,29562011
10-Dec-21,94.90,98.07,94.67,97.41,24823073
09-Dec-21,94.02,95.34,92.92,94.04,24517511
08-Dec-21,98.06,99.84,95.34,95.43,35670894
07-Dec-21,94.23,97.66,94.23,97.40,36811919
06-Dec-21,91.91,95.20,91.48,93.28,26263378
03-Dec-21,91.84,94.47,90.88,91.17,27654599
02-Dec-21,91.58,92.98,89.98,91.84,27495503
01-Dec-21,90.10,93.42,89.12,90.67,39983509
30-Nov-21,90.22,91.61,87.29,89.09,30463719
29-Nov-21,91.95,93.25,90.00,90.72,32076060
26-Nov-21,89.60,91.00,86.71,90.79,44003072
25-Nov-21,90.73,92.38,89.01,91.69,24477154
24-Nov-21,93.50,93.94,89.84,90.68,29291509
23-Nov-21,93.83,97.80,93.04,94.00,81092986
22-Nov-21,90.32,94.00,89.00,92.70,46426749
19-Nov-21,86.19,90.31,85.36,89.10,36456359
18-Nov-21,88.48,88.48,85.11,86.18,33803391
17-Nov-21,93.44,94.70,90.20,91.88,49722955
16-Nov-21,91.89,93.76,89.50,92.79,52347977
12-Nov-21,88.16,92.87,87.10,91.89,63171641
11-Nov-21,81.48,85.05,81.30,83.71,28923331
10-Nov-21,80.53,82.13,79.10,80.67,34720147
09-Nov-21,76.50,82.47,76.50,81.41,43935446
08-Nov-21,77.52,79.50,76.46,77.29,25343951
05-Nov-21,73.44,78.24,72.90,77.51,20671706
04-Nov-21,74.74,75.49,72.85,73.47,23355644
03-Nov-21,74.60,77.72,72.51,74.80,48592366
01-Nov-21,74.68,77.10,73.86,75.83,28177622
29-Oct-21,79.06,79.73,74.67,74.67,39501919
28-Oct-21,80.32,80.95,77.85,78.88,40252043
27-Oct-21,86.89,87.99,80.80,81.30,39468250
26-Oct-21,85.46,88.54,84.85,86.30,27648404
25-Oct-21,81.74,86.80,80.83,85.89,39338597
22-Oct-21,81.54,81.54,76.32,80.42,47288205
21-Oct-21,83.00,84.10,79.70,81.55,36084150
20-Oct-21,82.78,84.77,81.13,84.58,21013906
19-Oct-21,85.70,86.45,82.01,82.39,25487564
18-Oct-21,82.74,87.25,81.27,85.99,30670923
15-Oct-21,80.62,83.34,80.62,83.02,14458832
14-Oct-21,82.42,83.63,79.55,80.59,21407634
13-Oct-21,77.49,83.69,76.70,82.17,40218313
11-Oct-21,78.54,78.81,76.11,77.13,30497043
08-Oct-21,77.00,79.12,76.15,78.16,15561460
07-Oct-21,76.77,78.19,75.52,76.10,18031184
06-Oct-21,77.83,77.90,75.02,76.56,27476768
05-Oct-21,78.50,79.98,77.50,78.34,14552704
04-Oct-21,79.02,80.02,78.21,78.41,15933720
01-Oct-21,79.08,80.06,77.66,79.71,18956074
30-Sep-21,80.28,81.70,79.00,79.08,19394180
29-Sep-21,79.54,81.42,78.86,79.79,26256663
28-Sep-21,83.74,83.74,78.18,79.29,30742283
27-Sep-21,83.87,84.52,82.25,84.20,23685265
24-Sep-21,82.16,84.36,80.89,83.74,22369500
23-Sep-21,79.69,83.46,76.71,82.70,32433001
22-Sep-21,79.00,79.96,78.03,79.20,25271400
21-Sep-21,82.00,83.12,77.77,77.99,45749776
20-Sep-21,87.04,87.33,80.06,80.80,41559708
17-Sep-21,89.98,90.31,85.84,88.90,47211896
16-Sep-21,92.95,92.97,89.17,90.33,30631008
15-Sep-21,92.84,94.30,92.38,93.01,25190785
14-Sep-21,92.01,93.28,92.00,92.70,16263831
13-Sep-21,91.97,94.55,91.66,92.10,23352462
10-Sep-21,90.82,92.21,90.00,91.14,14218806
09-Sep-21,88.00,89.50,83.47,89.50,27239189
08-Sep-21,91.50,91.82,88.00,88.30,20529364
06-Sep-21,90.19,92.40,90.18,92.40,6703063
03-Sep-21,91.43,92.60,90.46,90.71,33496231
02-Sep-21,90.16,92.40,90.16,90.92,13947404
01-Sep-21,90.44,91.29,89.74,90.72,18422132
31-Aug-21,92.18,93.24,90.43,90.43,20065845
30-Aug-21,93.65,95.31,91.51,91.77,22684734
27-Aug-21,94.30,94.49,92.55,93.64,15778460
26-Aug-21,94.44,95.70,93.27,93.52,21236236
25-Aug-21,94.39,95.10,93.70,94.26,11225517
24-Aug-21,91.43,94.55,91.42,94.33,19373993
23-Aug-21,91.70,92.38,91.17,91.25,11134048
20-Aug-21,89.51,91.60,89.41,91.50,16642511
19-Aug-21,88.90,90.82,86.57,90.21,17683619
18-Aug-21,90.31,91.83,87.04,90.25,33559313
17-Aug-21,96.69,96.69,89.61,93.05,64416541
16-Aug-21,101.70,102.00,95.30,96.50,44142916
13-Aug-21,101.68,102.10,97.10,100.70,48169542
12-Aug-21,101.50,102.16,100.29,100.92,17549435
11-Aug-21,99.16,102.16,98.82,101.51,39306855
10-Aug-21,99.66,101.00,98.50,98.81,27574582
09-Aug-21,95.94,99.75,95.83,99.20,28466054
06-Aug-21,95.76,96.88,95.12,96.16,13267674
05-Aug-21,94.01,98.79,93.37,95.77,34194848
04-Aug-21,91.92,93.68,91.66,93.68,14844038
03-Aug-21,91.87,93.00,90.00,93.00,23247678
02-Aug-21,92.43,94.23,91.15,91.87,30914641
30-Jul-21,93.70,94.25,90.98,91.52,29964307
29-Jul-21,94.75,95.78,93.68,94.50,11721225
28-Jul-21,94.41,95.90,93.95,94.96,14042936
27-Jul-21,94.10,94.80,93.06,93.93,19546290
26-Jul-21,95.00,96.26,94.25,94.25,17057130
23-Jul-21,96.96,97.78,94.70,95.00,20918936
22-Jul-21,97.31,98.75,96.00,97.25,24594629
21-Jul-21,96.71,98.49,95.55,97.30,23667295
20-Jul-21,94.95,97.91,93.70,95.42,25286084
19-Jul-21,96.55,96.55,93.31,94.16,30050369
16-Jul-21,98.35,98.49,96.67,97.16,17652235

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UNIP6

cotações, gráficos e mais...