Cotação atual, histórico e gráfico do papel: UNHH34

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 UNHH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,05%	0,02	38,30	38,21	38,11	38,43	50K	22
16/05/2024	0,82%	0,31	38,28	38,20	37,70	38,63	451K	41
15/05/2024	0,82%	0,31	37,97	37,92	37,87	38,36	287K	860
14/05/2024	-0,13%	-0,05	37,66	36,95	36,95	37,80	115K	52
13/05/2024	-0,05%	-0,02	37,71	37,66	37,47	37,84	3M	617
10/05/2024	1,48%	0,55	37,73	37,52	37,51	37,78	467K	35
09/05/2024	1,34%	0,49	37,18	36,69	36,69	37,36	263K	40
08/05/2024	1,33%	0,48	36,69	36,61	36,37	36,75	952K	25
07/05/2024	1,15%	0,41	36,21	35,80	35,72	36,32	608K	407
06/05/2024	1,50%	0,53	35,80	35,27	35,27	35,92	353K	63
03/05/2024	-1,62%	-0,58	35,27	35,13	35,13	35,87	1M	59
02/05/2024	-0,19%	-0,07	35,85	35,92	35,42	36,11	1M	1.189
30/04/2024	0,08%	0,03	35,92	35,91	35,71	36,00	2M	37
29/04/2024	-1,16%	-0,42	35,89	36,23	35,69	36,36	1M	559
26/04/2024	-0,58%	-0,21	36,31	36,02	36,02	36,35	208K	291
25/04/2024	1,56%	0,56	36,52	35,96	35,96	36,58	628K	36
24/04/2024	1,15%	0,41	35,96	35,55	35,49	35,96	152K	941
23/04/2024	-2,71%	-0,99	35,55	35,80	35,55	36,46	1M	42
22/04/2024	-1,69%	-0,63	36,54	36,42	36,40	37,14	748K	26
19/04/2024	0,43%	0,16	37,17	37,12	37,05	37,70	734K	42
18/04/2024	2,66%	0,96	37,01	36,05	36,05	37,48	1M	86
17/04/2024	1,69%	0,60	36,05	35,40	35,40	36,47	1M	207
16/04/2024	6,97%	2,31	35,45	36,00	35,10	36,00	2M	375
15/04/2024	3,34%	1,07	33,14	32,42	32,42	33,26	1M	55
12/04/2024	-0,56%	-0,18	32,07	32,01	31,99	32,45	223K	39
11/04/2024	-1,59%	-0,52	32,25	32,74	32,25	32,74	703K	1.408
10/04/2024	0,06%	0,02	32,77	33,09	32,65	33,09	323K	106
09/04/2024	-0,46%	-0,15	32,75	32,97	32,46	32,97	132K	46
08/04/2024	-0,57%	-0,19	32,90	33,09	32,68	33,15	140K	65
05/04/2024	0,88%	0,29	33,09	32,80	32,56	33,09	88K	31
04/04/2024	-0,91%	-0,30	32,80	33,26	32,68	33,26	217K	40
03/04/2024	0,12%	0,04	33,10	33,32	33,08	33,54	838K	91
02/04/2024	-6,90%	-2,45	33,06	34,37	32,50	34,37	3M	171
01/04/2024	0,31%	0,11	35,51	35,72	35,34	35,72	1M	1.710
28/03/2024	1,00%	0,35	35,40	34,96	34,88	35,40	227K	10
27/03/2024	0,20%	0,07	35,05	35,22	34,95	35,22	298K	19
26/03/2024	1,33%	0,46	34,98	34,68	34,59	35,07	431K	18
25/03/2024	-1,82%	-0,64	34,52	34,90	34,40	34,90	372K	34
22/03/2024	0,72%	0,25	35,16	35,06	35,06	35,23	39K	19
21/03/2024	-0,23%	-0,08	34,91	35,14	34,91	35,24	213K	1.180
20/03/2024	-1,16%	-0,41	34,99	35,40	34,96	35,40	303K	26
19/03/2024	1,75%	0,61	35,40	35,08	35,08	35,40	3M	60
18/03/2024	-0,63%	-0,22	34,79	35,01	34,79	35,18	4M	87
15/03/2024	0,40%	0,14	35,01	34,87	34,84	35,01	4M	41
14/03/2024	0,11%	0,04	34,87	34,82	34,59	34,87	5M	60
13/03/2024	-0,14%	-0,05	34,83	34,18	34,18	35,30	2M	36
12/03/2024	0,55%	0,19	34,88	34,69	34,69	35,01	137K	29
11/03/2024	1,79%	0,61	34,69	33,93	33,93	34,88	514K	48
08/03/2024	1,13%	0,38	34,08	33,96	33,78	34,42	2M	26
07/03/2024	1,29%	0,43	33,70	33,51	33,34	33,97	2M	69
06/03/2024	-0,48%	-0,16	33,27	33,54	33,05	33,82	127K	66
05/03/2024	-2,02%	-0,69	33,43	34,08	33,37	34,08	432K	61
04/03/2024	-1,84%	-0,64	34,12	34,76	33,96	34,76	4M	490
01/03/2024	-0,69%	-0,24	34,76	35,11	33,92	35,17	4M	353
29/02/2024	-0,62%	-0,22	35,00	35,64	35,00	35,64	72K	30
28/02/2024	-3,19%	-1,16	35,22	36,46	34,46	36,46	2M	85
27/02/2024	-4,26%	-1,62	36,38	37,25	36,24	37,26	554K	63
26/02/2024	1,12%	0,42	38,00	37,50	37,29	38,00	55K	25
23/02/2024	1,05%	0,39	37,58	37,44	37,41	37,71	135K	18
22/02/2024	1,31%	0,48	37,19	36,68	36,64	37,24	253K	340
21/02/2024	0,41%	0,15	36,71	36,52	36,45	36,75	179K	110
20/02/2024	-1,96%	-0,73	36,56	37,00	36,56	37,00	996K	24
19/02/2024	0,62%	0,23	37,29	35,75	35,75	37,31	150K	51
16/02/2024	0,38%	0,14	37,06	36,99	36,84	37,27	17K	15
15/02/2024	0,74%	0,27	36,92	36,72	36,72	37,15	105K	22
14/02/2024	0,47%	0,17	36,65	36,56	36,50	36,84	179K	26
09/02/2024	-1,91%	-0,71	36,48	37,11	36,48	37,11	1M	47
08/02/2024	1,36%	0,50	37,19	36,69	36,69	37,24	33K	21
07/02/2024	1,92%	0,69	36,69	36,17	36,17	36,91	283K	23
06/02/2024	0,56%	0,20	36,00	35,96	35,80	36,20	453K	14
05/02/2024	-0,91%	-0,33	35,80	36,20	35,80	36,43	472K	26
02/02/2024	1,83%	0,65	36,13	35,47	35,47	36,40	85K	44
01/02/2024	-2,12%	-0,77	35,48	36,31	35,47	36,31	801K	359
31/01/2024	1,97%	0,70	36,25	35,55	35,55	36,37	845K	42
30/01/2024	0,08%	0,03	35,55	35,76	35,55	35,83	175K	35
29/01/2024	0,85%	0,30	35,52	35,34	35,31	35,70	50K	33
26/01/2024	2,21%	0,76	35,22	34,65	34,55	35,37	1M	38
25/01/2024	-4,67%	-1,69	34,46	34,51	33,80	34,80	2M	74
24/01/2024	-0,88%	-0,32	36,15	36,60	36,10	36,60	598K	24
23/01/2024	0,08%	0,03	36,47	36,46	36,30	36,76	287K	25
22/01/2024	3,03%	1,07	36,44	35,37	35,36	36,51	173K	42
19/01/2024	-2,59%	-0,94	35,37	36,37	35,37	36,42	610K	32
18/01/2024	-1,52%	-0,56	36,31	37,58	35,18	37,58	1M	978
17/01/2024	1,21%	0,44	36,87	36,66	36,66	37,38	2M	30
16/01/2024	-0,38%	-0,14	36,43	36,57	36,38	36,71	132K	44
15/01/2024	1,56%	0,56	36,57	37,24	35,50	37,24	1M	23
12/01/2024	-3,95%	-1,48	36,01	35,86	35,44	36,21	3M	126
11/01/2024	0,05%	0,02	37,49	37,43	37,28	37,62	19K	320
10/01/2024	-0,69%	-0,26	37,47	37,72	37,47	37,73	121K	23
09/01/2024	1,18%	0,44	37,73	37,60	37,34	37,78	115K	29
08/01/2024	-0,43%	-0,16	37,29	37,73	36,93	37,73	581K	24
05/01/2024	-1,76%	-0,67	37,45	38,31	37,18	38,66	648K	113
04/01/2024	0,42%	0,16	38,12	38,05	38,05	38,55	436K	29
03/01/2024	1,06%	0,40	37,96	37,56	37,56	38,29	1M	166
02/01/2024	3,79%	1,37	37,56	36,69	36,69	37,88	1M	414
28/12/2023	0,70%	0,25	36,19	36,09	36,09	36,63	1M	29
27/12/2023	0,48%	0,17	35,94	35,81	35,81	36,06	113K	33
26/12/2023	-0,89%	-0,32	35,77	36,09	35,77	36,09	150K	47
22/12/2023	-0,36%	-0,13	36,09	36,21	36,00	36,25	51K	343
21/12/2023	-0,47%	-0,17	36,22	36,09	35,97	36,27	277K	34
20/12/2023	-0,08%	-0,03	36,39	36,47	36,25	36,69	64K	200
19/12/2023	-0,98%	-0,36	36,42	36,69	36,28	36,73	366K	197
18/12/2023	-1,95%	-0,73	36,78	37,51	36,78	37,51	535K	1.281
15/12/2023	0,13%	0,05	37,51	37,46	36,93	37,83	1M	52
14/12/2023	-2,52%	-0,97	37,46	38,48	37,05	38,48	1M	65
13/12/2023	-0,49%	-0,19	38,43	38,57	38,20	38,89	574K	54
12/12/2023	0,84%	0,32	38,62	38,21	38,21	38,85	315K	49
11/12/2023	-1,14%	-0,44	38,30	38,74	38,08	39,09	752K	86
08/12/2023	1,20%	0,46	38,74	38,32	38,19	38,74	142K	138
07/12/2023	-0,34%	-0,13	38,28	38,47	38,22	38,58	242K	31
06/12/2023	-0,72%	-0,28	38,41	38,59	38,29	38,63	52K	26
05/12/2023	-0,26%	-0,10	38,69	38,78	38,52	39,00	620K	126
04/12/2023	1,92%	0,73	38,79	38,02	38,02	38,79	462K	35
01/12/2023	-1,93%	-0,75	38,06	39,06	37,09	40,99	623K	315
30/11/2023	3,74%	1,40	38,81	38,78	37,52	38,96	27K	18
29/11/2023	-0,37%	-0,14	37,41	37,54	37,17	37,59	4M	71
28/11/2023	-1,11%	-0,42	37,55	38,78	37,55	38,78	67K	279
27/11/2023	-0,42%	-0,16	37,97	38,50	37,93	38,50	733K	41
24/11/2023	0,29%	0,11	38,13	38,10	38,04	38,32	146K	23
23/11/2023	-0,24%	-0,09	38,02	38,52	36,30	38,77	24K	45
22/11/2023	1,06%	0,40	38,11	37,71	37,59	38,16	166K	24
21/11/2023	1,73%	0,64	37,71	37,48	37,23	38,03	808K	198
20/11/2023	-1,23%	-0,46	37,07	37,56	36,96	37,56	419K	1.634
17/11/2023	0,13%	0,05	37,53	37,70	37,18	37,70	430K	29
16/11/2023	-0,64%	-0,24	37,48	37,72	37,34	37,73	360K	40
14/11/2023	-0,19%	-0,07	37,72	37,57	37,29	37,91	478K	62
13/11/2023	-0,29%	-0,11	37,79	38,02	37,79	38,27	1M	25
10/11/2023	-0,16%	-0,06	37,90	37,96	37,82	38,07	49K	15
09/11/2023	0,85%	0,32	37,96	37,47	37,42	38,12	482K	31
08/11/2023	0,75%	0,28	37,64	37,36	37,35	37,80	2M	1.551
07/11/2023	0,54%	0,20	37,36	37,16	36,87	37,55	556K	32
06/11/2023	0,27%	0,10	37,16	37,42	37,16	37,42	179K	16
03/11/2023	-1,59%	-0,60	37,06	37,77	37,04	37,77	1M	48
01/11/2023	-	-	37,66	38,10	37,66	38,35	954K	566

Date,Open,High,Low,Close,Volume
17-May-24,38.21,38.43,38.11,38.30,49636
16-May-24,38.20,38.63,37.70,38.28,450585
15-May-24,37.92,38.36,37.87,37.97,286817
14-May-24,36.95,37.80,36.95,37.66,114561
13-May-24,37.66,37.84,37.47,37.71,3093344
10-May-24,37.52,37.78,37.51,37.73,466714
09-May-24,36.69,37.36,36.69,37.18,262733
08-May-24,36.61,36.75,36.37,36.69,952348
07-May-24,35.80,36.32,35.72,36.21,608168
06-May-24,35.27,35.92,35.27,35.80,353148
03-May-24,35.13,35.87,35.13,35.27,1290425
02-May-24,35.92,36.11,35.42,35.85,1096605
30-Apr-24,35.91,36.00,35.71,35.92,1659100
29-Apr-24,36.23,36.36,35.69,35.89,1479383
26-Apr-24,36.02,36.35,36.02,36.31,208230
25-Apr-24,35.96,36.58,35.96,36.52,628496
24-Apr-24,35.55,35.96,35.49,35.96,152166
23-Apr-24,35.80,36.46,35.55,35.55,1446561
22-Apr-24,36.42,37.14,36.40,36.54,747963
19-Apr-24,37.12,37.70,37.05,37.17,734255
18-Apr-24,36.05,37.48,36.05,37.01,1236974
17-Apr-24,35.40,36.47,35.40,36.05,1120549
16-Apr-24,36.00,36.00,35.10,35.45,1853345
15-Apr-24,32.42,33.26,32.42,33.14,1136546
12-Apr-24,32.01,32.45,31.99,32.07,222955
11-Apr-24,32.74,32.74,32.25,32.25,703495
10-Apr-24,33.09,33.09,32.65,32.77,322878
09-Apr-24,32.97,32.97,32.46,32.75,132254
08-Apr-24,33.09,33.15,32.68,32.90,139591
05-Apr-24,32.80,33.09,32.56,33.09,87821
04-Apr-24,33.26,33.26,32.68,32.80,216896
03-Apr-24,33.32,33.54,33.08,33.10,837520
02-Apr-24,34.37,34.37,32.50,33.06,2651162
01-Apr-24,35.72,35.72,35.34,35.51,1355162
28-Mar-24,34.96,35.40,34.88,35.40,227404
27-Mar-24,35.22,35.22,34.95,35.05,297988
26-Mar-24,34.68,35.07,34.59,34.98,431107
25-Mar-24,34.90,34.90,34.40,34.52,371757
22-Mar-24,35.06,35.23,35.06,35.16,39482
21-Mar-24,35.14,35.24,34.91,34.91,212697
20-Mar-24,35.40,35.40,34.96,34.99,303284
19-Mar-24,35.08,35.40,35.08,35.40,2764268
18-Mar-24,35.01,35.18,34.79,34.79,4388029
15-Mar-24,34.87,35.01,34.84,35.01,4273045
14-Mar-24,34.82,34.87,34.59,34.87,5094906
13-Mar-24,34.18,35.30,34.18,34.83,1558706
12-Mar-24,34.69,35.01,34.69,34.88,137132
11-Mar-24,33.93,34.88,33.93,34.69,514122
08-Mar-24,33.96,34.42,33.78,34.08,2462548
07-Mar-24,33.51,33.97,33.34,33.70,2301445
06-Mar-24,33.54,33.82,33.05,33.27,126901
05-Mar-24,34.08,34.08,33.37,33.43,432474
04-Mar-24,34.76,34.76,33.96,34.12,3618406
01-Mar-24,35.11,35.17,33.92,34.76,4104710
29-Feb-24,35.64,35.64,35.00,35.00,72407
28-Feb-24,36.46,36.46,34.46,35.22,2086510
27-Feb-24,37.25,37.26,36.24,36.38,553860
26-Feb-24,37.50,38.00,37.29,38.00,55187
23-Feb-24,37.44,37.71,37.41,37.58,134767
22-Feb-24,36.68,37.24,36.64,37.19,252537
21-Feb-24,36.52,36.75,36.45,36.71,179199
20-Feb-24,37.00,37.00,36.56,36.56,995936
19-Feb-24,35.75,37.31,35.75,37.29,150026
16-Feb-24,36.99,37.27,36.84,37.06,17477
15-Feb-24,36.72,37.15,36.72,36.92,105053
14-Feb-24,36.56,36.84,36.50,36.65,179392
09-Feb-24,37.11,37.11,36.48,36.48,1446295
08-Feb-24,36.69,37.24,36.69,37.19,32781
07-Feb-24,36.17,36.91,36.17,36.69,283154
06-Feb-24,35.96,36.20,35.80,36.00,453195
05-Feb-24,36.20,36.43,35.80,35.80,472403
02-Feb-24,35.47,36.40,35.47,36.13,84924
01-Feb-24,36.31,36.31,35.47,35.48,801137
31-Jan-24,35.55,36.37,35.55,36.25,844911
30-Jan-24,35.76,35.83,35.55,35.55,174759
29-Jan-24,35.34,35.70,35.31,35.52,49854
26-Jan-24,34.65,35.37,34.55,35.22,1081234
25-Jan-24,34.51,34.80,33.80,34.46,1858913
24-Jan-24,36.60,36.60,36.10,36.15,598085
23-Jan-24,36.46,36.76,36.30,36.47,287015
22-Jan-24,35.37,36.51,35.36,36.44,173197
19-Jan-24,36.37,36.42,35.37,35.37,609966
18-Jan-24,37.58,37.58,35.18,36.31,1235487
17-Jan-24,36.66,37.38,36.66,36.87,1593920
16-Jan-24,36.57,36.71,36.38,36.43,132033
15-Jan-24,37.24,37.24,35.50,36.57,1311629
12-Jan-24,35.86,36.21,35.44,36.01,3250672
11-Jan-24,37.43,37.62,37.28,37.49,19136
10-Jan-24,37.72,37.73,37.47,37.47,120937
09-Jan-24,37.60,37.78,37.34,37.73,114772
08-Jan-24,37.73,37.73,36.93,37.29,580630
05-Jan-24,38.31,38.66,37.18,37.45,647707
04-Jan-24,38.05,38.55,38.05,38.12,436076
03-Jan-24,37.56,38.29,37.56,37.96,1188974
02-Jan-24,36.69,37.88,36.69,37.56,1224531
28-Dec-23,36.09,36.63,36.09,36.19,1416595
27-Dec-23,35.81,36.06,35.81,35.94,112593
26-Dec-23,36.09,36.09,35.77,35.77,149540
22-Dec-23,36.21,36.25,36.00,36.09,50608
21-Dec-23,36.09,36.27,35.97,36.22,277419
20-Dec-23,36.47,36.69,36.25,36.39,63772
19-Dec-23,36.69,36.73,36.28,36.42,365605
18-Dec-23,37.51,37.51,36.78,36.78,534776
15-Dec-23,37.46,37.83,36.93,37.51,1488157
14-Dec-23,38.48,38.48,37.05,37.46,1036985
13-Dec-23,38.57,38.89,38.20,38.43,573576
12-Dec-23,38.21,38.85,38.21,38.62,315326
11-Dec-23,38.74,39.09,38.08,38.30,752161
08-Dec-23,38.32,38.74,38.19,38.74,142330
07-Dec-23,38.47,38.58,38.22,38.28,242441
06-Dec-23,38.59,38.63,38.29,38.41,52405
05-Dec-23,38.78,39.00,38.52,38.69,619724
04-Dec-23,38.02,38.79,38.02,38.79,462077
01-Dec-23,39.06,40.99,37.09,38.06,623462
30-Nov-23,38.78,38.96,37.52,38.81,26974
29-Nov-23,37.54,37.59,37.17,37.41,4239425
28-Nov-23,38.78,38.78,37.55,37.55,66529
27-Nov-23,38.50,38.50,37.93,37.97,732781
24-Nov-23,38.10,38.32,38.04,38.13,145544
23-Nov-23,38.52,38.77,36.30,38.02,24201
22-Nov-23,37.71,38.16,37.59,38.11,166310
21-Nov-23,37.48,38.03,37.23,37.71,807727
20-Nov-23,37.56,37.56,36.96,37.07,419361
17-Nov-23,37.70,37.70,37.18,37.53,430346
16-Nov-23,37.72,37.73,37.34,37.48,360372
14-Nov-23,37.57,37.91,37.29,37.72,478413
13-Nov-23,38.02,38.27,37.79,37.79,1365472
10-Nov-23,37.96,38.07,37.82,37.90,49490
09-Nov-23,37.47,38.12,37.42,37.96,482027
08-Nov-23,37.36,37.80,37.35,37.64,2131826
07-Nov-23,37.16,37.55,36.87,37.36,555948
06-Nov-23,37.42,37.42,37.16,37.16,178562
03-Nov-23,37.77,37.77,37.04,37.06,1108029
01-Nov-23,38.10,38.35,37.66,37.66,953861

*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: UNHH34