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
18/07/2019	0,70%	0,24	34,69	34,42	34,30	35,10	7M	816
17/07/2019	-0,12%	-0,04	34,45	34,53	34,30	34,70	4M	474
16/07/2019	-1,74%	-0,61	34,49	35,25	34,30	35,39	13M	1.004
15/07/2019	-0,54%	-0,19	35,10	35,46	35,01	35,47	4M	445
12/07/2019	-0,98%	-0,35	35,29	35,64	35,10	35,65	4M	469
11/07/2019	-0,17%	-0,06	35,64	35,81	34,83	36,08	13M	952
10/07/2019	-0,83%	-0,30	35,70	36,00	35,56	36,60	9M	914
08/07/2019	2,56%	0,90	36,00	35,10	35,10	36,09	5M	591
05/07/2019	-0,03%	-0,01	35,10	35,10	34,83	35,28	5M	442
04/07/2019	0,83%	0,29	35,11	35,00	34,58	35,33	4M	464
03/07/2019	-0,80%	-0,28	34,82	35,21	34,28	35,66	7M	830
02/07/2019	-1,10%	-0,39	35,10	35,60	35,00	35,60	7M	651
01/07/2019	-0,45%	-0,16	35,49	35,68	35,43	35,98	4M	594
28/06/2019	-0,47%	-0,17	35,65	36,18	35,45	36,32	7M	742
27/06/2019	-1,10%	-0,40	35,82	36,20	35,82	36,62	4M	576
26/06/2019	0,67%	0,24	36,22	35,97	35,91	36,78	7M	1.166
25/06/2019	1,30%	0,46	35,98	35,49	35,49	36,19	9M	1.419
24/06/2019	1,83%	0,64	35,52	35,00	34,97	35,98	11M	1.733
21/06/2019	-4,04%	-1,47	34,88	36,15	34,79	36,15	13M	851
19/06/2019	-13,35%	-5,60	36,35	36,10	35,69	36,90	6M	615
18/06/2019	3,20%	1,30	41,95	40,76	40,76	42,00	7M	722
17/06/2019	0,62%	0,25	40,65	40,53	40,20	41,49	8M	902
14/06/2019	0,60%	0,24	40,40	40,10	39,51	40,40	3M	438
13/06/2019	-0,94%	-0,38	40,16	40,45	40,15	40,65	6M	711
12/06/2019	2,61%	1,03	40,54	39,33	39,28	40,67	12M	991
11/06/2019	2,44%	0,94	39,51	38,68	38,68	39,51	4M	496
10/06/2019	-1,61%	-0,63	38,57	38,91	38,57	40,30	10M	1.035
07/06/2019	2,35%	0,90	39,20	38,56	38,50	39,84	9M	973
06/06/2019	0,79%	0,30	38,30	37,95	37,70	38,74	9M	957
05/06/2019	1,69%	0,63	38,00	37,13	37,10	38,00	7M	888
04/06/2019	0,24%	0,09	37,37	37,32	37,01	37,44	5M	744
03/06/2019	1,30%	0,48	37,28	36,91	36,87	37,30	8M	1.093
31/05/2019	2,88%	1,03	36,80	35,75	35,44	36,80	8M	938
30/05/2019	-0,45%	-0,16	35,77	35,73	35,39	35,83	9M	822
29/05/2019	-3,28%	-1,22	35,93	37,18	35,90	37,45	17M	1.350
28/05/2019	-0,64%	-0,24	37,15	37,40	37,10	38,60	42M	1.595
27/05/2019	0,78%	0,29	37,39	37,16	37,13	37,78	3M	473
24/05/2019	2,63%	0,95	37,10	36,57	36,17	37,10	4M	863
23/05/2019	-1,23%	-0,45	36,15	36,44	36,06	37,04	6M	751
22/05/2019	-3,28%	-1,24	36,60	37,83	36,60	38,30	8M	1.023
21/05/2019	3,70%	1,35	37,84	36,60	36,60	37,98	7M	853
20/05/2019	1,50%	0,54	36,49	36,00	35,84	36,55	5M	738
17/05/2019	2,04%	0,72	35,95	35,40	35,09	36,34	5M	639
16/05/2019	0,37%	0,13	35,23	35,11	34,75	35,79	7M	699
15/05/2019	0,29%	0,10	35,10	34,60	34,52	35,39	9M	1.182
14/05/2019	-4,76%	-1,75	35,00	34,00	33,48	35,54	21M	2.049
13/05/2019	-2,78%	-1,05	36,75	37,59	36,75	37,59	5M	617
10/05/2019	-0,63%	-0,24	37,80	38,04	37,40	38,27	5M	377
09/05/2019	0,63%	0,24	38,04	37,66	36,92	38,34	7M	663
08/05/2019	1,59%	0,59	37,80	37,39	37,39	38,20	4M	576
07/05/2019	-1,82%	-0,69	37,21	37,98	37,21	38,33	3M	352
06/05/2019	-0,79%	-0,30	37,90	37,99	37,77	38,48	2M	296
03/05/2019	-0,91%	-0,35	38,20	38,35	38,08	38,84	4M	500
02/05/2019	-0,62%	-0,24	38,55	38,70	37,82	38,70	4M	644
30/04/2019	2,51%	0,95	38,79	38,00	37,51	38,79	5M	737
29/04/2019	-0,50%	-0,19	37,84	38,20	37,60	38,63	4M	477
26/04/2019	-1,83%	-0,71	38,03	38,76	38,03	39,32	5M	598
25/04/2019	-0,13%	-0,05	38,74	38,88	38,30	38,91	2M	256
24/04/2019	-1,27%	-0,50	38,79	39,29	38,52	39,29	3M	377
23/04/2019	1,84%	0,71	39,29	38,70	38,40	39,29	3M	258
22/04/2019	-1,56%	-0,61	38,58	39,20	38,50	39,56	2M	311
18/04/2019	-1,16%	-0,46	39,19	39,40	39,00	39,53	5M	333
17/04/2019	1,04%	0,41	39,65	39,11	39,01	39,65	5M	662
16/04/2019	0,74%	0,29	39,24	38,95	38,79	39,24	9M	687
15/04/2019	2,74%	1,04	38,95	38,49	38,17	40,19	13M	1.483
12/04/2019	-1,53%	-0,59	37,91	38,45	37,90	38,64	8M	855
11/04/2019	0,00%	0,00	38,50	38,49	38,18	38,96	8M	1.089
10/04/2019	-0,28%	-0,11	38,50	38,65	37,97	38,82	9M	776
09/04/2019	-0,41%	-0,16	38,61	38,35	38,35	38,82	3M	330
08/04/2019	0,83%	0,32	38,77	38,54	38,50	38,98	4M	481
05/04/2019	-0,57%	-0,22	38,45	38,70	38,20	39,04	7M	1.011
04/04/2019	-1,05%	-0,41	38,67	39,16	38,32	39,44	8M	1.106
03/04/2019	0,00%	0,00	39,08	39,40	38,50	39,73	11M	1.374
02/04/2019	0,80%	0,31	39,08	39,00	38,34	39,27	5M	805
01/04/2019	1,63%	0,62	38,77	38,20	38,20	39,10	7M	979
29/03/2019	1,06%	0,40	38,15	38,25	38,15	39,15	10M	970
28/03/2019	0,11%	0,04	37,75	37,72	37,06	38,15	6M	926
27/03/2019	-2,93%	-1,14	37,71	38,56	37,66	38,89	9M	830
26/03/2019	-0,31%	-0,12	38,85	39,02	38,55	39,22	10M	1.098
25/03/2019	-1,96%	-0,78	38,97	39,50	38,43	39,50	12M	1.232
22/03/2019	-3,75%	-1,55	39,75	40,84	39,47	40,84	15M	1.831
21/03/2019	-3,32%	-1,42	41,30	42,58	40,78	42,61	23M	2.055
20/03/2019	-0,07%	-0,03	42,72	42,81	42,12	42,85	4M	438
19/03/2019	1,30%	0,55	42,75	42,20	41,84	42,75	7M	829
18/03/2019	1,69%	0,70	42,20	42,09	41,50	42,41	8M	813
15/03/2019	-3,53%	-1,52	41,50	44,19	41,50	44,19	13M	941
14/03/2019	-0,65%	-0,28	43,02	43,25	41,61	43,25	8M	982
13/03/2019	1,14%	0,49	43,30	42,92	42,75	43,80	4M	438
12/03/2019	0,05%	0,02	42,81	42,75	42,20	44,50	10M	683
11/03/2019	4,95%	2,02	42,79	41,01	41,01	42,80	8M	774
08/03/2019	-2,23%	-0,93	40,77	41,69	40,77	41,69	4M	452
07/03/2019	4,28%	1,71	41,70	39,95	39,20	41,70	6M	649
06/03/2019	2,20%	0,86	39,99	39,50	38,78	40,00	3M	410
01/03/2019	-1,71%	-0,68	39,13	39,80	38,72	39,80	4M	525
28/02/2019	0,78%	0,31	39,81	39,56	39,31	40,08	4M	531
27/02/2019	-0,63%	-0,25	39,50	39,97	39,13	40,00	2M	330
26/02/2019	-0,48%	-0,19	39,75	40,00	39,74	40,50	3M	299
25/02/2019	1,34%	0,53	39,94	39,44	38,99	40,57	5M	550
22/02/2019	-0,81%	-0,32	39,41	39,76	39,16	40,07	3M	401
21/02/2019	-1,66%	-0,67	39,73	40,40	39,71	40,79	4M	588
20/02/2019	-0,35%	-0,14	40,40	40,77	40,16	40,86	4M	501

Date,Open,High,Low,Close,Volume
18-Jul-19,34.42,35.10,34.30,34.69,7007387
17-Jul-19,34.53,34.70,34.30,34.45,3551460
16-Jul-19,35.25,35.39,34.30,34.49,12684578
15-Jul-19,35.46,35.47,35.01,35.10,3812568
12-Jul-19,35.64,35.65,35.10,35.29,4376019
11-Jul-19,35.81,36.08,34.83,35.64,13481345
10-Jul-19,36.00,36.60,35.56,35.70,9248473
08-Jul-19,35.10,36.09,35.10,36.00,4536715
05-Jul-19,35.10,35.28,34.83,35.10,4629403
04-Jul-19,35.00,35.33,34.58,35.11,3859518
03-Jul-19,35.21,35.66,34.28,34.82,6518304
02-Jul-19,35.60,35.60,35.00,35.10,7229585
01-Jul-19,35.68,35.98,35.43,35.49,4435963
28-Jun-19,36.18,36.32,35.45,35.65,6561797
27-Jun-19,36.20,36.62,35.82,35.82,3968879
26-Jun-19,35.97,36.78,35.91,36.22,6672167
25-Jun-19,35.49,36.19,35.49,35.98,8565801
24-Jun-19,35.00,35.98,34.97,35.52,11409351
21-Jun-19,36.15,36.15,34.79,34.88,13046843
19-Jun-19,36.10,36.90,35.69,36.35,5692509
18-Jun-19,40.76,42.00,40.76,41.95,6799836
17-Jun-19,40.53,41.49,40.20,40.65,7702027
14-Jun-19,40.10,40.40,39.51,40.40,3497430
13-Jun-19,40.45,40.65,40.15,40.16,5802185
12-Jun-19,39.33,40.67,39.28,40.54,12020513
11-Jun-19,38.68,39.51,38.68,39.51,4246515
10-Jun-19,38.91,40.30,38.57,38.57,9821484
07-Jun-19,38.56,39.84,38.50,39.20,8861092
06-Jun-19,37.95,38.74,37.70,38.30,9040844
05-Jun-19,37.13,38.00,37.10,38.00,6535089
04-Jun-19,37.32,37.44,37.01,37.37,4855960
03-Jun-19,36.91,37.30,36.87,37.28,7528998
31-May-19,35.75,36.80,35.44,36.80,7832167
30-May-19,35.73,35.83,35.39,35.77,9409817
29-May-19,37.18,37.45,35.90,35.93,16876799
28-May-19,37.40,38.60,37.10,37.15,42099813
27-May-19,37.16,37.78,37.13,37.39,2867471
24-May-19,36.57,37.10,36.17,37.10,4053628
23-May-19,36.44,37.04,36.06,36.15,6367447
22-May-19,37.83,38.30,36.60,36.60,7856868
21-May-19,36.60,37.98,36.60,37.84,6647274
20-May-19,36.00,36.55,35.84,36.49,4605931
17-May-19,35.40,36.34,35.09,35.95,4995733
16-May-19,35.11,35.79,34.75,35.23,6718217
15-May-19,34.60,35.39,34.52,35.10,8864328
14-May-19,34.00,35.54,33.48,35.00,20684173
13-May-19,37.59,37.59,36.75,36.75,4517989
10-May-19,38.04,38.27,37.40,37.80,5270717
09-May-19,37.66,38.34,36.92,38.04,7334114
08-May-19,37.39,38.20,37.39,37.80,3726733
07-May-19,37.98,38.33,37.21,37.21,2713286
06-May-19,37.99,38.48,37.77,37.90,2103713
03-May-19,38.35,38.84,38.08,38.20,3571482
02-May-19,38.70,38.70,37.82,38.55,4084895
30-Apr-19,38.00,38.79,37.51,38.79,4674400
29-Apr-19,38.20,38.63,37.60,37.84,3951798
26-Apr-19,38.76,39.32,38.03,38.03,5027985
25-Apr-19,38.88,38.91,38.30,38.74,2023091
24-Apr-19,39.29,39.29,38.52,38.79,2653586
23-Apr-19,38.70,39.29,38.40,39.29,3193760
22-Apr-19,39.20,39.56,38.50,38.58,2280228
18-Apr-19,39.40,39.53,39.00,39.19,4626843
17-Apr-19,39.11,39.65,39.01,39.65,4613430
16-Apr-19,38.95,39.24,38.79,39.24,8617668
15-Apr-19,38.49,40.19,38.17,38.95,13301774
12-Apr-19,38.45,38.64,37.90,37.91,8018900
11-Apr-19,38.49,38.96,38.18,38.50,7761270
10-Apr-19,38.65,38.82,37.97,38.50,9430692
09-Apr-19,38.35,38.82,38.35,38.61,2732222
08-Apr-19,38.54,38.98,38.50,38.77,4091239
05-Apr-19,38.70,39.04,38.20,38.45,6756816
04-Apr-19,39.16,39.44,38.32,38.67,8214022
03-Apr-19,39.40,39.73,38.50,39.08,10726952
02-Apr-19,39.00,39.27,38.34,39.08,5383195
01-Apr-19,38.20,39.10,38.20,38.77,6959471
29-Mar-19,38.25,39.15,38.15,38.15,10375942
28-Mar-19,37.72,38.15,37.06,37.75,6152782
27-Mar-19,38.56,38.89,37.66,37.71,8810926
26-Mar-19,39.02,39.22,38.55,38.85,10106309
25-Mar-19,39.50,39.50,38.43,38.97,11996320
22-Mar-19,40.84,40.84,39.47,39.75,15434713
21-Mar-19,42.58,42.61,40.78,41.30,23079958
20-Mar-19,42.81,42.85,42.12,42.72,3601914
19-Mar-19,42.20,42.75,41.84,42.75,7247836
18-Mar-19,42.09,42.41,41.50,42.20,8153389
15-Mar-19,44.19,44.19,41.50,41.50,13251386
14-Mar-19,43.25,43.25,41.61,43.02,8093125
13-Mar-19,42.92,43.80,42.75,43.30,4442031
12-Mar-19,42.75,44.50,42.20,42.81,9534349
11-Mar-19,41.01,42.80,41.01,42.79,7545399
08-Mar-19,41.69,41.69,40.77,40.77,4006119
07-Mar-19,39.95,41.70,39.20,41.70,5718581
06-Mar-19,39.50,40.00,38.78,39.99,3146450
01-Mar-19,39.80,39.80,38.72,39.13,3569471
28-Feb-19,39.56,40.08,39.31,39.81,4091827
27-Feb-19,39.97,40.00,39.13,39.50,2448638
26-Feb-19,40.00,40.50,39.74,39.75,2664756
25-Feb-19,39.44,40.57,38.99,39.94,4926160
22-Feb-19,39.76,40.07,39.16,39.41,2712209
21-Feb-19,40.40,40.79,39.71,39.73,4104003
20-Feb-19,40.77,40.86,40.16,40.40,3608012
19-Feb-19,39.90,40.72,39.90,40.54,3608012
18-Feb-19,39.75,39.93,39.40,39.89,3608012
15-Feb-19,39.86,39.86,39.25,39.55,3608012
14-Feb-19,39.05,39.88,38.73,39.68,3608012
13-Feb-19,39.81,40.16,38.32,39.02,3608012
12-Feb-19,39.70,40.48,39.69,39.69,3608012
11-Feb-19,40.01,40.14,39.32,39.59,3608012
08-Feb-19,40.61,41.00,39.56,40.00,3608012
07-Feb-19,39.76,40.58,39.34,40.58,3608012
06-Feb-19,39.47,40.12,39.07,39.40,3608012
05-Feb-19,39.80,40.51,39.02,39.50,3608012
04-Feb-19,37.91,39.45,37.85,39.45,3608012
01-Feb-19,37.48,37.94,37.28,37.89,3608012
31-Jan-19,37.00,37.50,36.95,37.50,3608012
30-Jan-19,37.02,37.33,36.94,36.94,3608012
29-Jan-19,37.22,37.47,36.91,37.22,3608012
28-Jan-19,37.30,37.37,36.94,37.22,3608012
24-Jan-19,37.39,37.40,37.02,37.30,3608012
23-Jan-19,37.18,37.56,37.18,37.48,3608012
22-Jan-19,37.92,37.94,37.15,37.35,3608012
21-Jan-19,37.74,37.92,37.48,37.91,3608012
18-Jan-19,37.61,37.75,37.41,37.70,3608012
17-Jan-19,37.49,37.72,37.25,37.61,3608012
16-Jan-19,37.23,37.78,37.23,37.33,3608012
15-Jan-19,37.31,37.87,37.23,37.27,3608012
14-Jan-19,37.49,37.72,36.85,37.31,3608012
11-Jan-19,37.84,38.00,37.34,37.45,3608012
10-Jan-19,37.92,37.97,37.39,37.67,3608012
09-Jan-19,38.22,38.73,37.79,37.92,3608012
08-Jan-19,37.23,38.26,37.09,38.25,3608012
07-Jan-19,37.54,37.55,37.15,37.20,3608012
04-Jan-19,37.02,37.59,37.02,37.29,3608012
03-Jan-19,37.30,38.03,37.30,37.30,3608012

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UNIP6