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
26/02/2021	3,07%	1,69	56,79	55,08	54,30	58,45	53M	3.981
25/02/2021	2,26%	1,22	55,10	53,65	53,37	55,71	20M	1.755
24/02/2021	0,41%	0,22	53,88	53,95	53,50	54,68	7M	755
23/02/2021	1,88%	0,99	53,66	52,98	52,39	54,19	11M	1.467
22/02/2021	-3,43%	-1,87	52,67	53,50	51,71	54,39	22M	1.999
19/02/2021	-3,43%	-1,94	54,54	56,13	54,41	56,39	12M	1.124
18/02/2021	-0,14%	-0,08	56,48	56,97	55,25	58,53	24M	2.462
17/02/2021	5,33%	2,86	56,56	53,83	52,79	56,91	26M	2.275
12/02/2021	-1,90%	-1,04	53,70	54,74	52,50	54,78	11M	1.326
11/02/2021	0,72%	0,39	54,74	54,36	53,60	55,57	13M	1.445
10/02/2021	-4,30%	-2,44	54,35	57,02	53,10	57,50	29M	2.928

09/02/2021	-1,29%	-0,74	56,79	57,88	56,05	58,25	12M	1.223
08/02/2021	-2,01%	-1,18	57,53	58,72	56,61	59,31	19M	2.049
05/02/2021	1,36%	0,79	58,71	58,35	58,02	59,99	22M	1.892
04/02/2021	-1,58%	-0,93	57,92	60,00	57,25	60,00	34M	2.513
03/02/2021	5,77%	3,21	58,85	55,70	55,70	59,30	45M	4.032
02/02/2021	5,52%	2,91	55,64	53,38	53,38	55,97	36M	3.688
01/02/2021	5,46%	2,73	52,73	50,99	50,02	53,22	31M	3.492
29/01/2021	-2,04%	-1,04	50,00	50,91	49,58	51,57	16M	1.496
28/01/2021	2,47%	1,23	51,04	50,41	47,67	51,70	22M	2.379
27/01/2021	-5,16%	-2,71	49,81	52,37	48,38	53,83	30M	2.801
26/01/2021	3,32%	1,69	52,52	50,67	49,88	53,85	33M	3.380
22/01/2021	-0,26%	-0,13	50,83	50,19	48,79	50,94	20M	2.238
21/01/2021	-2,19%	-1,14	50,96	52,25	49,70	53,59	30M	3.073
20/01/2021	4,41%	2,20	52,10	50,35	48,30	52,50	31M	3.322
19/01/2021	-3,07%	-1,58	49,90	51,99	48,76	52,02	26M	3.097
18/01/2021	-4,58%	-2,47	51,48	54,00	51,45	54,60	23M	2.136
15/01/2021	-0,57%	-0,31	53,95	54,26	53,61	56,89	39M	3.629
14/01/2021	2,67%	1,41	54,26	53,14	53,14	55,50	23M	2.465
13/01/2021	-1,29%	-0,69	52,85	53,47	52,01	54,19	14M	1.636
12/01/2021	-1,14%	-0,62	53,54	54,54	53,45	55,00	12M	1.295
11/01/2021	0,41%	0,22	54,16	53,43	53,13	55,43	17M	1.786
08/01/2021	-3,64%	-2,04	53,94	56,03	53,11	57,00	27M	2.810
07/01/2021	3,88%	2,09	55,98	54,10	54,09	56,69	27M	2.064
06/01/2021	0,58%	0,31	53,89	53,66	52,72	54,74	18M	1.679
05/01/2021	0,62%	0,33	53,58	53,25	51,85	53,98	19M	1.991
04/01/2021	4,02%	2,06	53,25	51,00	50,05	53,25	37M	3.538
30/12/2020	8,87%	4,17	51,19	47,32	47,20	51,19	76M	4.261
29/12/2020	-0,99%	-0,47	47,02	47,50	46,97	47,63	9M	1.131
28/12/2020	0,94%	0,44	47,49	47,00	46,84	47,50	8M	963
23/12/2020	0,56%	0,26	47,05	47,00	46,86	47,66	13M	1.353
22/12/2020	4,93%	2,20	46,79	44,62	44,62	46,82	26M	2.210
21/12/2020	-3,30%	-1,52	44,59	45,12	43,63	45,38	13M	1.508
18/12/2020	-0,71%	-0,33	46,11	46,56	45,90	46,56	8M	916
17/12/2020	0,93%	0,43	46,44	46,01	45,18	46,69	18M	1.847
16/12/2020	1,79%	0,81	46,01	45,10	44,95	46,01	15M	1.542
15/12/2020	1,57%	0,70	45,20	44,78	44,78	45,70	16M	1.831
14/12/2020	-1,64%	-0,74	44,50	45,00	43,35	45,40	22M	2.308
11/12/2020	2,47%	1,09	45,24	44,20	43,26	45,44	17M	1.874
10/12/2020	0,59%	0,26	44,15	43,72	42,55	44,50	15M	1.723
09/12/2020	3,49%	1,48	43,89	42,41	42,40	43,89	19M	2.020
08/12/2020	0,31%	0,13	42,41	42,00	41,80	42,65	10M	1.203
07/12/2020	0,91%	0,38	42,28	41,90	41,18	42,30	15M	1.757
04/12/2020	-1,39%	-0,59	41,90	42,48	41,12	42,50	16M	2.062
03/12/2020	0,93%	0,39	42,49	42,18	41,94	43,27	14M	1.835
02/12/2020	2,36%	0,97	42,10	41,00	39,77	42,30	24M	2.896
01/12/2020	4,63%	1,82	41,13	39,45	39,34	41,29	24M	3.008
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	-	-	26,43	26,39	26,06	26,90	4M	993

Date,Open,High,Low,Close,Volume
26-Feb-21,55.08,58.45,54.30,56.79,53285959
25-Feb-21,53.65,55.71,53.37,55.10,20276180
24-Feb-21,53.95,54.68,53.50,53.88,7453948
23-Feb-21,52.98,54.19,52.39,53.66,11024846
22-Feb-21,53.50,54.39,51.71,52.67,22038108
19-Feb-21,56.13,56.39,54.41,54.54,12231966
18-Feb-21,56.97,58.53,55.25,56.48,24044593
17-Feb-21,53.83,56.91,52.79,56.56,25825689
12-Feb-21,54.74,54.78,52.50,53.70,10840662
11-Feb-21,54.36,55.57,53.60,54.74,13434180
10-Feb-21,57.02,57.50,53.10,54.35,28664791
09-Feb-21,57.88,58.25,56.05,56.79,12038468
08-Feb-21,58.72,59.31,56.61,57.53,19345938
05-Feb-21,58.35,59.99,58.02,58.71,21988413
04-Feb-21,60.00,60.00,57.25,57.92,33986891
03-Feb-21,55.70,59.30,55.70,58.85,45033681
02-Feb-21,53.38,55.97,53.38,55.64,36094755
01-Feb-21,50.99,53.22,50.02,52.73,31152288
29-Jan-21,50.91,51.57,49.58,50.00,16458130
28-Jan-21,50.41,51.70,47.67,51.04,21918546
27-Jan-21,52.37,53.83,48.38,49.81,29757280
26-Jan-21,50.67,53.85,49.88,52.52,33371012
22-Jan-21,50.19,50.94,48.79,50.83,20038844
21-Jan-21,52.25,53.59,49.70,50.96,29818530
20-Jan-21,50.35,52.50,48.30,52.10,30531218
19-Jan-21,51.99,52.02,48.76,49.90,26468973
18-Jan-21,54.00,54.60,51.45,51.48,22689874
15-Jan-21,54.26,56.89,53.61,53.95,39183861
14-Jan-21,53.14,55.50,53.14,54.26,22709172
13-Jan-21,53.47,54.19,52.01,52.85,14482828
12-Jan-21,54.54,55.00,53.45,53.54,11905636
11-Jan-21,53.43,55.43,53.13,54.16,17286303
08-Jan-21,56.03,57.00,53.11,53.94,26868367
07-Jan-21,54.10,56.69,54.09,55.98,27090631
06-Jan-21,53.66,54.74,52.72,53.89,18471183
05-Jan-21,53.25,53.98,51.85,53.58,18895846
04-Jan-21,51.00,53.25,50.05,53.25,37420006
30-Dec-20,47.32,51.19,47.20,51.19,75911595
29-Dec-20,47.50,47.63,46.97,47.02,8828070
28-Dec-20,47.00,47.50,46.84,47.49,7977525
23-Dec-20,47.00,47.66,46.86,47.05,13041301
22-Dec-20,44.62,46.82,44.62,46.79,26145840
21-Dec-20,45.12,45.38,43.63,44.59,13131512
18-Dec-20,46.56,46.56,45.90,46.11,8386452
17-Dec-20,46.01,46.69,45.18,46.44,17784519
16-Dec-20,45.10,46.01,44.95,46.01,15174475
15-Dec-20,44.78,45.70,44.78,45.20,16338140
14-Dec-20,45.00,45.40,43.35,44.50,22337848
11-Dec-20,44.20,45.44,43.26,45.24,17093886
10-Dec-20,43.72,44.50,42.55,44.15,14805967
09-Dec-20,42.41,43.89,42.40,43.89,18758775
08-Dec-20,42.00,42.65,41.80,42.41,9665979
07-Dec-20,41.90,42.30,41.18,42.28,15106876
04-Dec-20,42.48,42.50,41.12,41.90,16243930
03-Dec-20,42.18,43.27,41.94,42.49,13984803
02-Dec-20,41.00,42.30,39.77,42.10,23643828
01-Dec-20,39.45,41.29,39.34,41.13,23531443
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

*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...