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
04/07/2022	-3,50%	-3,27	90,07	93,50	90,07	93,78	16M	1.240
01/07/2022	2,46%	2,24	93,34	91,50	91,15	94,80	20M	1.446
30/06/2022	-3,01%	-2,83	91,10	92,56	91,10	93,05	30M	1.322
29/06/2022	-1,76%	-1,68	93,93	95,94	93,93	96,65	11M	747
28/06/2022	1,07%	1,01	95,61	95,95	94,11	96,27	14M	950
27/06/2022	2,87%	2,64	94,60	92,20	92,07	95,09	11M	844
24/06/2022	2,09%	1,88	91,96	90,52	90,52	92,34	13M	1.048
23/06/2022	-0,57%	-0,52	90,08	91,15	89,80	91,64	19M	1.227
22/06/2022	-2,33%	-2,16	90,60	91,88	89,98	91,88	20M	1.535
21/06/2022	0,49%	0,45	92,76	92,60	91,80	93,85	13M	959
20/06/2022	-0,87%	-0,81	92,31	94,08	91,36	94,10	20M	1.522

17/06/2022	-0,15%	-0,14	93,12	92,48	89,49	93,12	37M	2.141
15/06/2022	1,52%	1,40	93,26	92,80	92,53	95,31	20M	1.413
14/06/2022	-2,56%	-2,41	91,86	94,05	91,38	95,01	22M	1.606
13/06/2022	-2,99%	-2,91	94,27	95,99	92,85	96,21	20M	1.517
10/06/2022	0,38%	0,37	97,18	96,45	94,51	98,89	25M	1.727
09/06/2022	-0,80%	-0,78	96,81	97,49	96,55	97,62	14M	687
08/06/2022	0,08%	0,08	97,59	97,45	96,75	99,09	20M	1.231
07/06/2022	-2,28%	-2,27	97,51	99,41	97,00	99,46	21M	1.184
06/06/2022	0,16%	0,16	99,78	100,24	98,39	100,58	20M	1.277
03/06/2022	-2,56%	-2,62	99,62	101,41	99,62	102,80	16M	898
02/06/2022	0,00%	0,00	102,24	102,98	100,55	103,09	21M	1.302
01/06/2022	1,71%	1,72	102,24	100,54	99,64	104,17	33M	1.923
31/05/2022	0,10%	0,10	100,52	100,78	100,42	102,25	35M	1.293
30/05/2022	1,03%	1,02	100,42	99,62	99,37	101,39	19M	1.136
27/05/2022	-0,20%	-0,20	99,40	99,62	99,06	100,62	16M	1.151
26/05/2022	-3,03%	-3,11	99,60	103,07	99,58	103,28	21M	1.297
25/05/2022	0,77%	0,78	102,71	102,19	101,61	103,36	21M	1.550
24/05/2022	-0,72%	-0,74	101,93	102,65	100,21	102,65	23M	1.535
23/05/2022	-0,51%	-0,53	102,67	103,50	102,55	104,72	31M	2.243
20/05/2022	2,17%	2,19	103,20	101,07	101,07	103,27	22M	1.292
19/05/2022	2,40%	2,37	101,01	98,07	97,50	101,13	28M	1.287
18/05/2022	-2,09%	-2,11	98,64	100,75	97,88	101,20	25M	1.627
17/05/2022	0,29%	0,29	100,75	100,79	100,18	103,25	24M	1.442
16/05/2022	2,37%	2,33	100,46	98,95	97,79	100,49	23M	1.297
13/05/2022	2,86%	2,73	98,13	95,68	95,27	98,75	25M	1.617
12/05/2022	-1,11%	-1,07	95,40	95,33	94,47	96,50	17M	1.069
11/05/2022	2,43%	2,29	96,47	94,19	93,94	96,81	19M	1.165
10/05/2022	1,12%	1,04	94,18	93,48	91,90	95,13	25M	1.660
09/05/2022	-3,57%	-3,45	93,14	96,00	92,88	96,00	35M	2.165
06/05/2022	-1,62%	-1,59	96,59	98,24	96,20	99,01	24M	1.442
05/05/2022	-2,55%	-2,57	98,18	100,23	97,98	101,24	30M	1.870
04/05/2022	1,87%	1,85	100,75	99,17	97,75	100,87	25M	1.644
03/05/2022	0,78%	0,77	98,90	98,15	97,60	99,71	29M	1.804
02/05/2022	2,21%	2,12	98,13	96,51	93,75	98,90	44M	3.034
29/04/2022	-0,82%	-0,79	96,01	97,00	96,01	97,76	50M	1.865
28/04/2022	-0,13%	-0,13	96,80	96,97	96,07	97,93	41M	1.341
27/04/2022	1,23%	1,18	96,93	96,12	95,35	97,71	18M	1.229
26/04/2022	0,26%	0,25	95,75	94,84	94,03	97,21	39M	2.518
25/04/2022	3,67%	3,38	95,50	91,13	90,07	95,80	60M	3.292
22/04/2022	-12,43%	-13,07	92,12	92,80	91,06	92,99	39M	2.305
20/04/2022	1,07%	1,11	105,19	104,20	102,86	105,28	29M	1.960
19/04/2022	4,47%	4,45	104,08	99,88	98,79	104,20	39M	2.308
18/04/2022	0,05%	0,05	99,63	99,80	98,74	100,24	15M	986
14/04/2022	0,28%	0,28	99,58	99,28	98,59	99,80	18M	992
13/04/2022	-0,37%	-0,37	99,30	99,92	98,21	100,38	17M	998
12/04/2022	-0,18%	-0,18	99,67	100,84	99,01	101,69	21M	1.444
11/04/2022	-0,39%	-0,39	99,85	99,79	98,44	100,83	25M	1.910
08/04/2022	-2,25%	-2,31	100,24	103,00	99,68	103,00	30M	2.161
07/04/2022	-0,32%	-0,33	102,55	102,89	102,00	104,13	29M	1.779
06/04/2022	1,32%	1,34	102,88	101,05	101,05	103,53	36M	2.231
05/04/2022	1,03%	1,04	101,54	100,50	98,91	102,66	41M	3.068
04/04/2022	-1,71%	-1,75	100,50	102,44	99,57	102,44	36M	2.112
01/04/2022	-1,73%	-1,80	102,25	104,79	102,10	105,77	33M	2.144
31/03/2022	0,29%	0,30	104,05	104,00	103,55	106,17	37M	2.287
30/03/2022	-0,33%	-0,34	103,75	104,71	103,36	104,88	32M	1.990
29/03/2022	0,37%	0,38	104,09	104,36	103,01	105,10	31M	1.886
28/03/2022	-1,72%	-1,82	103,71	106,71	103,52	106,83	32M	2.260
25/03/2022	0,56%	0,59	105,53	105,38	103,40	106,19	55M	3.575
24/03/2022	-0,75%	-0,79	104,94	106,21	104,71	106,38	42M	2.506
23/03/2022	0,46%	0,48	105,73	106,15	104,77	107,00	33M	2.373
22/03/2022	-2,15%	-2,31	105,25	108,36	104,20	109,55	55M	3.539
21/03/2022	0,15%	0,16	107,56	107,99	106,90	109,45	59M	3.541
18/03/2022	0,94%	1,00	107,40	107,32	107,31	110,72	272M	5.673
17/03/2022	1,57%	1,64	106,40	106,51	104,50	108,50	90M	5.178
16/03/2022	3,28%	3,33	104,76	102,45	102,45	106,15	65M	3.546
15/03/2022	0,51%	0,51	101,43	99,99	99,75	102,88	54M	2.663
14/03/2022	1,12%	1,12	100,92	100,00	97,80	102,49	72M	4.157
11/03/2022	-1,67%	-1,70	99,80	101,51	99,54	102,21	39M	2.450
10/03/2022	2,74%	2,71	101,50	98,16	97,22	101,84	64M	3.622
09/03/2022	2,51%	2,42	98,79	96,78	95,49	99,20	42M	2.537
08/03/2022	0,32%	0,31	96,37	96,51	93,85	97,23	47M	2.818
07/03/2022	-2,58%	-2,54	96,06	98,21	94,53	101,18	83M	4.634
04/03/2022	-0,30%	-0,30	98,60	98,20	97,15	99,50	49M	3.366
03/03/2022	0,36%	0,35	98,90	98,63	97,86	100,00	34M	2.490
02/03/2022	3,79%	3,60	98,55	94,97	94,96	99,40	49M	3.128
25/02/2022	-1,15%	-1,10	94,95	95,77	94,50	96,60	60M	2.758
24/02/2022	1,30%	1,23	96,05	92,98	90,54	97,00	64M	4.188
23/02/2022	-0,58%	-0,55	94,82	95,85	93,60	97,08	45M	2.642
22/02/2022	1,52%	1,43	95,37	95,40	93,98	96,10	28M	1.980
21/02/2022	-0,69%	-0,65	93,94	94,60	93,53	96,87	36M	2.550
18/02/2022	-0,22%	-0,21	94,59	95,48	93,36	95,65	41M	2.165
17/02/2022	-2,31%	-2,24	94,80	97,15	94,40	97,42	33M	2.289
16/02/2022	0,56%	0,54	97,04	96,97	95,32	98,00	33M	2.184
15/02/2022	-2,53%	-2,50	96,50	99,99	96,21	100,65	33M	1.987
14/02/2022	-0,20%	-0,20	99,00	99,47	98,47	100,95	22M	1.563
11/02/2022	-1,96%	-1,98	99,20	101,26	98,78	102,40	34M	2.315
10/02/2022	2,10%	2,08	101,18	99,44	98,30	103,90	43M	2.467
09/02/2022	0,43%	0,42	99,10	98,73	98,73	100,13	23M	1.523
08/02/2022	-1,20%	-1,20	98,68	99,88	98,68	101,70	38M	2.424
07/02/2022	0,18%	0,18	99,88	99,38	99,00	101,32	42M	2.623
04/02/2022	4,28%	4,09	99,70	95,62	94,26	99,71	44M	2.792
03/02/2022	-2,89%	-2,85	95,61	98,47	95,11	99,40	33M	2.391
02/02/2022	-0,65%	-0,64	98,46	99,55	96,30	100,82	46M	3.078
01/02/2022	5,54%	5,20	99,10	93,90	93,80	99,53	60M	3.896
31/01/2022	1,20%	1,11	93,90	92,82	92,24	94,85	32M	2.162
28/01/2022	2,85%	2,57	92,79	90,19	90,19	92,90	34M	2.446
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	-	-	103,03	100,34	98,16	103,03	62M	3.786

Date,Open,High,Low,Close,Volume
04-Jul-22,93.50,93.78,90.07,90.07,16341080
01-Jul-22,91.50,94.80,91.15,93.34,19844874
30-Jun-22,92.56,93.05,91.10,91.10,30155901
29-Jun-22,95.94,96.65,93.93,93.93,10584251
28-Jun-22,95.95,96.27,94.11,95.61,14197325
27-Jun-22,92.20,95.09,92.07,94.60,11268625
24-Jun-22,90.52,92.34,90.52,91.96,13201011
23-Jun-22,91.15,91.64,89.80,90.08,18694536
22-Jun-22,91.88,91.88,89.98,90.60,20135814
21-Jun-22,92.60,93.85,91.80,92.76,13447104
20-Jun-22,94.08,94.10,91.36,92.31,19618291
17-Jun-22,92.48,93.12,89.49,93.12,36825651
15-Jun-22,92.80,95.31,92.53,93.26,20143821
14-Jun-22,94.05,95.01,91.38,91.86,21719443
13-Jun-22,95.99,96.21,92.85,94.27,20154665
10-Jun-22,96.45,98.89,94.51,97.18,25101940
09-Jun-22,97.49,97.62,96.55,96.81,13765497
08-Jun-22,97.45,99.09,96.75,97.59,19846010
07-Jun-22,99.41,99.46,97.00,97.51,21268885
06-Jun-22,100.24,100.58,98.39,99.78,19763216
03-Jun-22,101.41,102.80,99.62,99.62,15510378
02-Jun-22,102.98,103.09,100.55,102.24,21377283
01-Jun-22,100.54,104.17,99.64,102.24,32554681
31-May-22,100.78,102.25,100.42,100.52,34618801
30-May-22,99.62,101.39,99.37,100.42,19274902
27-May-22,99.62,100.62,99.06,99.40,16359118
26-May-22,103.07,103.28,99.58,99.60,20740355
25-May-22,102.19,103.36,101.61,102.71,21438442
24-May-22,102.65,102.65,100.21,101.93,22612096
23-May-22,103.50,104.72,102.55,102.67,31338764
20-May-22,101.07,103.27,101.07,103.20,22272619
19-May-22,98.07,101.13,97.50,101.01,28052502
18-May-22,100.75,101.20,97.88,98.64,24697230
17-May-22,100.79,103.25,100.18,100.75,24084590
16-May-22,98.95,100.49,97.79,100.46,22711800
13-May-22,95.68,98.75,95.27,98.13,25132687
12-May-22,95.33,96.50,94.47,95.40,17340908
11-May-22,94.19,96.81,93.94,96.47,19426926
10-May-22,93.48,95.13,91.90,94.18,24961212
09-May-22,96.00,96.00,92.88,93.14,35035700
06-May-22,98.24,99.01,96.20,96.59,24229006
05-May-22,100.23,101.24,97.98,98.18,30197091
04-May-22,99.17,100.87,97.75,100.75,25110475
03-May-22,98.15,99.71,97.60,98.90,29008104
02-May-22,96.51,98.90,93.75,98.13,44361197
29-Apr-22,97.00,97.76,96.01,96.01,49894368
28-Apr-22,96.97,97.93,96.07,96.80,40950679
27-Apr-22,96.12,97.71,95.35,96.93,18342182
26-Apr-22,94.84,97.21,94.03,95.75,39183086
25-Apr-22,91.13,95.80,90.07,95.50,60492760
22-Apr-22,92.80,92.99,91.06,92.12,39328592
20-Apr-22,104.20,105.28,102.86,105.19,29452162
19-Apr-22,99.88,104.20,98.79,104.08,39381456
18-Apr-22,99.80,100.24,98.74,99.63,14742075
14-Apr-22,99.28,99.80,98.59,99.58,17631911
13-Apr-22,99.92,100.38,98.21,99.30,16980051
12-Apr-22,100.84,101.69,99.01,99.67,20930356
11-Apr-22,99.79,100.83,98.44,99.85,24866619
08-Apr-22,103.00,103.00,99.68,100.24,30275612
07-Apr-22,102.89,104.13,102.00,102.55,28909142
06-Apr-22,101.05,103.53,101.05,102.88,36128365
05-Apr-22,100.50,102.66,98.91,101.54,41365057
04-Apr-22,102.44,102.44,99.57,100.50,35627401
01-Apr-22,104.79,105.77,102.10,102.25,33020329
31-Mar-22,104.00,106.17,103.55,104.05,37261370
30-Mar-22,104.71,104.88,103.36,103.75,31687503
29-Mar-22,104.36,105.10,103.01,104.09,31361540
28-Mar-22,106.71,106.83,103.52,103.71,32397683
25-Mar-22,105.38,106.19,103.40,105.53,54548179
24-Mar-22,106.21,106.38,104.71,104.94,42306634
23-Mar-22,106.15,107.00,104.77,105.73,32636169
22-Mar-22,108.36,109.55,104.20,105.25,55353850
21-Mar-22,107.99,109.45,106.90,107.56,58722599
18-Mar-22,107.32,110.72,107.31,107.40,272255715
17-Mar-22,106.51,108.50,104.50,106.40,89906397
16-Mar-22,102.45,106.15,102.45,104.76,64894536
15-Mar-22,99.99,102.88,99.75,101.43,54295213
14-Mar-22,100.00,102.49,97.80,100.92,72376402
11-Mar-22,101.51,102.21,99.54,99.80,39173947
10-Mar-22,98.16,101.84,97.22,101.50,64452281
09-Mar-22,96.78,99.20,95.49,98.79,41643051
08-Mar-22,96.51,97.23,93.85,96.37,47400721
07-Mar-22,98.21,101.18,94.53,96.06,83354674
04-Mar-22,98.20,99.50,97.15,98.60,48984390
03-Mar-22,98.63,100.00,97.86,98.90,34108187
02-Mar-22,94.97,99.40,94.96,98.55,49042229
25-Feb-22,95.77,96.60,94.50,94.95,60136087
24-Feb-22,92.98,97.00,90.54,96.05,63900014
23-Feb-22,95.85,97.08,93.60,94.82,44781454
22-Feb-22,95.40,96.10,93.98,95.37,27647936
21-Feb-22,94.60,96.87,93.53,93.94,36148047
18-Feb-22,95.48,95.65,93.36,94.59,41086563
17-Feb-22,97.15,97.42,94.40,94.80,33004430
16-Feb-22,96.97,98.00,95.32,97.04,33009782
15-Feb-22,99.99,100.65,96.21,96.50,33268240
14-Feb-22,99.47,100.95,98.47,99.00,22352045
11-Feb-22,101.26,102.40,98.78,99.20,34432911
10-Feb-22,99.44,103.90,98.30,101.18,42689651
09-Feb-22,98.73,100.13,98.73,99.10,23135033
08-Feb-22,99.88,101.70,98.68,98.68,38182818
07-Feb-22,99.38,101.32,99.00,99.88,41611029
04-Feb-22,95.62,99.71,94.26,99.70,44259558
03-Feb-22,98.47,99.40,95.11,95.61,33036482
02-Feb-22,99.55,100.82,96.30,98.46,45635319
01-Feb-22,93.90,99.53,93.80,99.10,60001729
31-Jan-22,92.82,94.85,92.24,93.90,32077703
28-Jan-22,90.19,92.90,90.19,92.79,33996334
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UNIP6