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
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	3,35%	0,74	22,84	22,19	22,06	22,84	2M	457
20/05/2020	0,50%	0,11	22,10	22,43	21,85	22,43	2M	442
19/05/2020	-1,65%	-0,37	21,99	22,36	21,91	22,50	2M	424
18/05/2020	2,43%	0,53	22,36	22,21	21,91	22,76	2M	461
15/05/2020	-2,93%	-0,66	21,83	22,24	21,80	22,84	2M	485
14/05/2020	1,03%	0,23	22,49	22,19	21,68	22,49	2M	561
13/05/2020	-0,09%	-0,02	22,26	22,10	22,10	22,80	3M	835
12/05/2020	0,22%	0,05	22,28	22,22	21,52	22,93	5M	1.350
11/05/2020	-1,59%	-0,36	22,23	22,59	22,23	22,96	2M	485
08/05/2020	-0,31%	-0,07	22,59	23,10	22,34	23,10	3M	688
07/05/2020	-1,90%	-0,44	22,66	23,49	22,38	23,53	5M	834
06/05/2020	2,35%	0,53	23,10	22,69	22,22	23,37	3M	604
05/05/2020	-2,63%	-0,61	22,57	23,41	22,57	23,83	3M	807
04/05/2020	-0,94%	-0,22	23,18	23,00	22,34	23,99	4M	1.095
30/04/2020	-7,33%	-1,85	23,40	25,26	23,32	25,26	11M	1.505
29/04/2020	-1,56%	-0,40	25,25	26,16	24,67	26,50	4M	823
28/04/2020	-2,40%	-0,63	25,65	26,52	25,54	27,57	4M	716
27/04/2020	8,55%	2,07	26,28	24,88	23,60	27,19	5M	933
24/04/2020	-6,74%	-1,75	24,21	25,98	22,11	25,98	8M	1.428
23/04/2020	-1,14%	-0,30	25,96	26,78	25,05	27,50	5M	971
22/04/2020	5,67%	1,41	26,26	25,34	24,90	26,97	6M	1.030
20/04/2020	-0,56%	-0,14	24,85	24,80	23,73	25,41	4M	786
17/04/2020	-1,11%	-0,28	24,99	25,49	24,50	26,81	5M	941
16/04/2020	-2,09%	-0,54	25,27	26,29	24,49	26,50	3M	789
15/04/2020	1,69%	0,43	25,81	24,95	24,62	27,00	7M	1.284
14/04/2020	10,30%	2,37	25,38	23,03	23,03	26,40	8M	1.314
13/04/2020	-3,52%	-0,84	23,01	23,01	22,91	23,81	2M	517
09/04/2020	4,33%	0,99	23,85	23,11	22,85	23,99	3M	803
08/04/2020	0,48%	0,11	22,86	22,90	22,86	23,92	2M	560
07/04/2020	4,02%	0,88	22,75	23,00	22,75	24,20	5M	1.036
06/04/2020	-4,29%	-0,98	21,87	23,99	21,87	23,99	5M	928
03/04/2020	-4,35%	-1,04	22,85	23,61	22,10	23,70	3M	784
02/04/2020	1,66%	0,39	23,89	23,99	23,48	24,80	5M	966
01/04/2020	-2,08%	-0,50	23,50	22,90	21,10	23,50	5M	1.563
31/03/2020	-1,03%	-0,25	24,00	24,25	23,55	24,25	5M	1.430
30/03/2020	4,08%	0,95	24,25	23,30	22,51	24,50	4M	974
27/03/2020	-0,60%	-0,14	23,30	22,50	21,75	23,85	3M	771
26/03/2020	9,02%	1,94	23,44	21,50	21,00	23,66	4M	892
25/03/2020	18,65%	3,38	21,50	18,16	18,16	21,75	7M	1.365
24/03/2020	6,59%	1,12	18,12	17,75	17,50	18,48	6M	1.785
23/03/2020	-4,87%	-0,87	17,00	17,48	17,00	18,42	3M	851
20/03/2020	4,02%	0,69	17,87	18,30	17,66	19,68	9M	1.839
19/03/2020	10,48%	1,63	17,18	15,30	14,11	18,22	6M	1.225
18/03/2020	-15,44%	-2,84	15,55	17,43	15,55	17,62	7M	1.417
17/03/2020	6,61%	1,14	18,39	18,10	17,00	19,92	8M	2.067
16/03/2020	-21,59%	-4,75	17,25	19,99	17,12	21,39	14M	3.224
13/03/2020	9,45%	1,90	22,00	22,47	19,76	22,48	8M	1.222
12/03/2020	-16,25%	-3,90	20,10	21,35	19,76	21,57	5M	1.127
11/03/2020	-	-	24,00	25,49	22,52	25,81	7M	1.470

Date,Open,High,Low,Close,Volume
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
20-May-20,22.43,22.43,21.85,22.10,1912097
19-May-20,22.36,22.50,21.91,21.99,1901339
18-May-20,22.21,22.76,21.91,22.36,1650616
15-May-20,22.24,22.84,21.80,21.83,1618578
14-May-20,22.19,22.49,21.68,22.49,2183412
13-May-20,22.10,22.80,22.10,22.26,3073984
12-May-20,22.22,22.93,21.52,22.28,5131167
11-May-20,22.59,22.96,22.23,22.23,1790275
08-May-20,23.10,23.10,22.34,22.59,2572122
07-May-20,23.49,23.53,22.38,22.66,4697488
06-May-20,22.69,23.37,22.22,23.10,2841333
05-May-20,23.41,23.83,22.57,22.57,3432986
04-May-20,23.00,23.99,22.34,23.18,4037985
30-Apr-20,25.26,25.26,23.32,23.40,11226429
29-Apr-20,26.16,26.50,24.67,25.25,3710470
28-Apr-20,26.52,27.57,25.54,25.65,3603366
27-Apr-20,24.88,27.19,23.60,26.28,5173285
24-Apr-20,25.98,25.98,22.11,24.21,7718157
23-Apr-20,26.78,27.50,25.05,25.96,4970243
22-Apr-20,25.34,26.97,24.90,26.26,5905314
20-Apr-20,24.80,25.41,23.73,24.85,3814293
17-Apr-20,25.49,26.81,24.50,24.99,4848524
16-Apr-20,26.29,26.50,24.49,25.27,3243333
15-Apr-20,24.95,27.00,24.62,25.81,7394559
14-Apr-20,23.03,26.40,23.03,25.38,7647012
13-Apr-20,23.01,23.81,22.91,23.01,2405409
09-Apr-20,23.11,23.99,22.85,23.85,3433187
08-Apr-20,22.90,23.92,22.86,22.86,2492851
07-Apr-20,23.00,24.20,22.75,22.75,4518028
06-Apr-20,23.99,23.99,21.87,21.87,4648733
03-Apr-20,23.61,23.70,22.10,22.85,3111221
02-Apr-20,23.99,24.80,23.48,23.89,4678452
01-Apr-20,22.90,23.50,21.10,23.50,5329311
31-Mar-20,24.25,24.25,23.55,24.00,5128364
30-Mar-20,23.30,24.50,22.51,24.25,4415314
27-Mar-20,22.50,23.85,21.75,23.30,3189958
26-Mar-20,21.50,23.66,21.00,23.44,4215080
25-Mar-20,18.16,21.75,18.16,21.50,7008692
24-Mar-20,17.75,18.48,17.50,18.12,6375732
23-Mar-20,17.48,18.42,17.00,17.00,3437560
20-Mar-20,18.30,19.68,17.66,17.87,8621245
19-Mar-20,15.30,18.22,14.11,17.18,5948280
18-Mar-20,17.43,17.62,15.55,15.55,7205260
17-Mar-20,18.10,19.92,17.00,18.39,7779818
16-Mar-20,19.99,21.39,17.12,17.25,14296384
13-Mar-20,22.47,22.48,19.76,22.00,8463693
12-Mar-20,21.35,21.57,19.76,20.10,5088082
11-Mar-20,25.49,25.81,22.52,24.00,7333935

*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...