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
28/07/2026	2,36%	0,72	31,25	30,55	30,41	31,45	335K	100
27/07/2026	0,36%	0,11	30,53	30,40	30,15	30,77	150K	80
24/07/2026	-1,01%	-0,31	30,42	30,51	30,38	31,05	374K	65
23/07/2026	-0,84%	-0,26	30,73	30,99	30,63	30,99	44K	40
22/07/2026	-1,56%	-0,49	30,99	31,72	30,99	31,72	241K	49
21/07/2026	2,81%	0,86	31,48	30,93	30,50	31,61	177K	85
20/07/2026	-1,23%	-0,38	30,62	31,31	30,55	31,31	124K	37
17/07/2026	1,57%	0,48	31,00	31,10	31,00	31,95	895K	179
16/07/2026	0,76%	0,23	30,52	32,90	30,52	33,50	3M	450
15/07/2026	-1,24%	-0,38	30,29	30,00	29,94	30,72	629K	175
14/07/2026	-1,95%	-0,61	30,67	31,09	30,55	31,25	2M	177
13/07/2026	1,16%	0,36	31,28	31,02	31,02	31,55	397K	69
10/07/2026	-1,81%	-0,57	30,92	31,49	30,87	31,70	262K	76
09/07/2026	0,41%	0,13	31,49	31,76	31,25	31,83	525K	2.470
08/07/2026	1,46%	0,45	31,36	31,39	31,14	31,55	12K	35
07/07/2026	1,58%	0,48	30,91	30,51	30,51	31,46	545K	112
06/07/2026	-2,87%	-0,90	30,43	31,33	30,43	31,43	769K	88
03/07/2026	-0,44%	-0,14	31,33	31,47	30,77	32,25	924K	323
02/07/2026	-0,73%	-0,23	31,47	31,00	30,81	31,87	300K	94
01/07/2026	3,59%	1,10	31,70	30,77	30,77	31,83	292K	171
30/06/2026	-0,75%	-0,23	30,60	30,47	30,47	31,23	420K	132
29/06/2026	-1,94%	-0,61	30,83	31,44	30,80	31,62	1M	111
26/06/2026	2,31%	0,71	31,44	30,42	30,42	31,54	298K	139
25/06/2026	2,09%	0,63	30,73	30,52	30,39	30,94	1M	145
24/06/2026	-0,30%	-0,09	30,10	30,32	29,90	30,54	227K	78
23/06/2026	0,33%	0,10	30,19	30,15	29,90	30,27	590K	91
22/06/2026	-2,56%	-0,79	30,09	30,26	29,46	30,26	1M	298
19/06/2026	5,25%	1,54	30,88	29,34	28,91	30,88	844K	482
18/06/2026	1,17%	0,34	29,34	29,01	29,01	29,90	426K	116
17/06/2026	-2,03%	-0,60	29,00	29,60	29,00	29,66	579K	95
16/06/2026	-0,64%	-0,19	29,60	29,79	29,56	29,91	770K	85
15/06/2026	0,51%	0,15	29,79	29,20	28,77	29,97	149K	46
12/06/2026	0,34%	0,10	29,64	29,40	28,80	29,64	477K	68
11/06/2026	-1,07%	-0,32	29,54	29,86	29,52	30,67	229K	56
10/06/2026	-1,71%	-0,52	29,86	30,50	29,86	30,70	509K	103
09/06/2026	0,50%	0,15	30,38	29,51	29,51	30,48	252K	108
08/06/2026	2,54%	0,75	30,23	29,08	29,01	30,23	1M	229
05/06/2026	7,67%	2,10	29,48	29,00	28,98	29,58	1M	246
03/06/2026	1,71%	0,46	27,38	26,93	26,93	27,99	382K	77
02/06/2026	-1,07%	-0,29	26,92	26,97	26,86	27,16	466K	60
01/06/2026	-0,69%	-0,19	27,21	27,35	27,07	27,54	760K	155
29/05/2026	0,18%	0,05	27,40	27,60	27,24	27,65	278K	93
28/05/2026	-0,91%	-0,25	27,35	27,61	27,35	28,07	118K	25
27/05/2026	1,66%	0,45	27,60	26,60	26,00	27,78	295K	211
26/05/2026	-1,56%	-0,43	27,15	27,57	27,01	27,57	160K	48
25/05/2026	-1,46%	-0,41	27,58	27,51	27,51	27,99	31K	21
22/05/2026	2,68%	0,73	27,99	27,50	27,49	27,99	243K	119
21/05/2026	0,33%	0,09	27,26	27,18	27,18	27,58	272K	125
20/05/2026	-3,14%	-0,88	27,17	27,89	27,17	28,27	510K	135
19/05/2026	0,72%	0,20	28,05	27,59	27,59	28,46	573K	118
18/05/2026	-1,73%	-0,49	27,85	27,45	27,18	28,00	3M	134
15/05/2026	-0,87%	-0,25	28,34	28,58	28,25	28,76	423K	100
14/05/2026	-0,10%	-0,03	28,59	28,42	28,17	28,64	542K	173
13/05/2026	3,55%	0,98	28,62	27,75	27,74	28,71	1M	225
12/05/2026	3,25%	0,87	27,64	26,22	26,22	27,78	1M	203
11/05/2026	0,71%	0,19	26,77	26,58	26,32	26,87	368K	102
08/05/2026	2,82%	0,73	26,58	26,04	25,84	26,58	468K	127
07/05/2026	-0,35%	-0,09	25,85	25,94	25,55	25,99	1M	82
06/05/2026	1,89%	0,48	25,94	25,90	25,22	25,94	1M	79
05/05/2026	-2,90%	-0,76	25,46	26,12	25,39	26,12	1M	102
04/05/2026	0,19%	0,05	26,22	26,01	25,79	26,27	821K	227
30/04/2026	-1,02%	-0,27	26,17	26,46	25,99	26,46	420K	87
29/04/2026	1,89%	0,49	26,44	25,48	25,48	26,46	760K	159
28/04/2026	4,18%	1,04	25,95	25,44	25,36	26,28	1M	288
27/04/2026	0,61%	0,15	24,91	25,02	24,79	25,30	89K	56
24/04/2026	-1,75%	-0,44	24,76	25,30	24,76	25,54	597K	122
23/04/2026	0,68%	0,17	25,20	24,85	24,85	25,35	469K	125
22/04/2026	2,16%	0,53	25,03	24,66	24,66	25,45	2M	2.961
20/04/2026	6,57%	1,51	24,50	23,22	22,83	24,50	97K	66
17/04/2026	1,95%	0,44	22,99	22,55	22,55	23,13	91K	72
16/04/2026	0,76%	0,17	22,55	22,38	22,35	22,69	84K	55
15/04/2026	-0,22%	-0,05	22,38	22,66	22,21	22,66	121K	84
14/04/2026	1,04%	0,23	22,43	22,20	22,20	22,71	195K	107
13/04/2026	1,98%	0,43	22,20	21,80	21,76	22,28	463K	108
10/04/2026	-2,33%	-0,52	21,77	22,26	21,74	22,26	622K	890
09/04/2026	0,09%	0,02	22,29	22,25	22,06	22,29	698K	1.232
08/04/2026	-1,15%	-0,26	22,27	22,41	22,20	22,71	679K	177
07/04/2026	9,37%	1,93	22,53	22,40	22,19	23,04	3M	3.690
06/04/2026	1,23%	0,25	20,60	20,41	20,41	20,80	385K	215
02/04/2026	1,29%	0,26	20,35	20,00	19,96	20,45	4M	194
01/04/2026	0,65%	0,13	20,09	20,11	20,00	20,22	558K	132
31/03/2026	1,99%	0,39	19,96	19,64	19,61	20,08	219K	146
30/03/2026	1,72%	0,33	19,57	19,45	19,24	19,63	3M	404
27/03/2026	-4,14%	-0,83	19,24	20,24	19,15	20,24	839K	1.139
26/03/2026	-0,10%	-0,02	20,07	20,05	20,03	20,47	280K	110
25/03/2026	-1,28%	-0,26	20,09	20,52	19,92	20,59	618K	200
24/03/2026	0,89%	0,18	20,35	20,23	20,17	20,49	454K	109
23/03/2026	-4,81%	-1,02	20,17	21,19	20,14	21,19	670K	270
20/03/2026	0,57%	0,12	21,19	21,03	21,01	21,33	7M	80
19/03/2026	-0,89%	-0,19	21,07	21,18	20,99	21,60	190K	104
18/03/2026	-0,79%	-0,17	21,26	21,99	21,16	21,99	96K	80
17/03/2026	0,47%	0,10	21,43	21,33	21,19	21,43	384K	49
16/03/2026	-0,47%	-0,10	21,33	21,43	21,16	21,55	236K	54
13/03/2026	3,53%	0,73	21,43	20,91	20,78	21,43	420K	94
12/03/2026	-1,33%	-0,28	20,70	20,95	20,70	21,17	276K	146
11/03/2026	1,01%	0,21	20,98	20,98	20,70	21,04	327K	82
10/03/2026	-1,19%	-0,25	20,77	21,01	20,64	21,11	560K	171
09/03/2026	-1,64%	-0,35	21,02	21,37	20,77	21,37	673K	96
06/03/2026	-1,25%	-0,27	21,37	21,53	21,15	21,79	116K	1.214
05/03/2026	0,19%	0,04	21,64	21,79	21,20	21,79	234K	67
04/03/2026	-0,37%	-0,08	21,60	21,46	21,40	21,89	74K	89
03/03/2026	-0,23%	-0,05	21,68	21,73	21,60	22,12	688K	72
02/03/2026	1,26%	0,27	21,73	21,97	21,41	21,97	288K	360
27/02/2026	2,43%	0,51	21,46	21,01	20,91	21,52	541K	125
26/02/2026	0,87%	0,18	20,95	20,98	20,90	21,68	1M	770
25/02/2026	3,33%	0,67	20,77	20,26	20,26	20,80	647K	217
24/02/2026	-3,32%	-0,69	20,10	21,00	19,97	21,00	826K	255
23/02/2026	-2,81%	-0,60	20,79	21,46	20,78	21,46	491K	115
20/02/2026	-0,19%	-0,04	21,39	21,45	21,17	21,56	383K	164
19/02/2026	-0,65%	-0,14	21,43	21,44	21,40	21,64	302K	68
18/02/2026	-0,87%	-0,19	21,57	21,46	21,33	21,64	574K	133
13/02/2026	3,57%	0,75	21,76	21,03	21,03	21,77	1.000K	265
12/02/2026	2,14%	0,44	21,01	20,73	20,37	21,19	998K	286
11/02/2026	1,63%	0,33	20,57	20,45	19,95	20,69	1M	267
10/02/2026	-1,27%	-0,26	20,24	20,44	20,22	20,74	644K	446
09/02/2026	0,49%	0,10	20,50	20,55	20,29	20,75	4M	1.395
06/02/2026	1,24%	0,25	20,40	20,00	19,75	20,69	3M	393
05/02/2026	-2,61%	-0,54	20,15	21,00	20,01	21,00	5M	1.264
04/02/2026	-2,17%	-0,46	20,69	21,30	20,60	21,30	604K	455
03/02/2026	-1,81%	-0,39	21,15	21,48	20,84	21,48	692K	293
02/02/2026	-0,05%	-0,01	21,54	21,55	21,31	21,78	991K	194
30/01/2026	-0,37%	-0,08	21,55	21,82	21,32	21,82	645K	206
29/01/2026	0,14%	0,03	21,63	21,82	21,48	22,10	887K	214
28/01/2026	2,37%	0,50	21,60	21,23	20,90	21,97	4M	867
27/01/2026	-17,12%	-4,36	21,10	22,30	20,85	22,50	10M	1.450
26/01/2026	-5,32%	-1,43	25,46	26,77	25,46	26,77	346K	114
23/01/2026	0,75%	0,20	26,89	26,69	26,69	27,01	645K	108
22/01/2026	0,98%	0,26	26,69	26,39	26,32	26,90	603K	83
21/01/2026	1,42%	0,37	26,43	26,33	25,66	26,48	771K	876
20/01/2026	2,44%	0,62	26,06	25,25	25,15	26,06	942K	1.101
19/01/2026	0,43%	0,11	25,44	26,50	25,19	26,50	78K	32
16/01/2026	-2,16%	-0,56	25,33	25,74	25,33	25,92	375K	109
15/01/2026	-0,12%	-0,03	25,89	25,80	25,34	26,01	669K	80
14/01/2026	-	-	25,92	25,75	25,56	26,13	507K	1.230

Date,Open,High,Low,Close,Volume
28-Jul-26,30.55,31.45,30.41,31.25,335367
27-Jul-26,30.40,30.77,30.15,30.53,150167
24-Jul-26,30.51,31.05,30.38,30.42,374066
23-Jul-26,30.99,30.99,30.63,30.73,44446
22-Jul-26,31.72,31.72,30.99,30.99,241468
21-Jul-26,30.93,31.61,30.50,31.48,177351
20-Jul-26,31.31,31.31,30.55,30.62,124332
17-Jul-26,31.10,31.95,31.00,31.00,895237
16-Jul-26,32.90,33.50,30.52,30.52,2709505
15-Jul-26,30.00,30.72,29.94,30.29,629359
14-Jul-26,31.09,31.25,30.55,30.67,2143556
13-Jul-26,31.02,31.55,31.02,31.28,396876
10-Jul-26,31.49,31.70,30.87,30.92,261537
09-Jul-26,31.76,31.83,31.25,31.49,525180
08-Jul-26,31.39,31.55,31.14,31.36,11860
07-Jul-26,30.51,31.46,30.51,30.91,544985
06-Jul-26,31.33,31.43,30.43,30.43,769132
03-Jul-26,31.47,32.25,30.77,31.33,924136
02-Jul-26,31.00,31.87,30.81,31.47,300116
01-Jul-26,30.77,31.83,30.77,31.70,292104
30-Jun-26,30.47,31.23,30.47,30.60,420068
29-Jun-26,31.44,31.62,30.80,30.83,1072107
26-Jun-26,30.42,31.54,30.42,31.44,297692
25-Jun-26,30.52,30.94,30.39,30.73,1183569
24-Jun-26,30.32,30.54,29.90,30.10,226750
23-Jun-26,30.15,30.27,29.90,30.19,589524
22-Jun-26,30.26,30.26,29.46,30.09,1087419
19-Jun-26,29.34,30.88,28.91,30.88,843518
18-Jun-26,29.01,29.90,29.01,29.34,426291
17-Jun-26,29.60,29.66,29.00,29.00,578889
16-Jun-26,29.79,29.91,29.56,29.60,770376
15-Jun-26,29.20,29.97,28.77,29.79,148601
12-Jun-26,29.40,29.64,28.80,29.64,476917
11-Jun-26,29.86,30.67,29.52,29.54,229496
10-Jun-26,30.50,30.70,29.86,29.86,508972
09-Jun-26,29.51,30.48,29.51,30.38,252445
08-Jun-26,29.08,30.23,29.01,30.23,1017999
05-Jun-26,29.00,29.58,28.98,29.48,1055793
03-Jun-26,26.93,27.99,26.93,27.38,381952
02-Jun-26,26.97,27.16,26.86,26.92,466169
01-Jun-26,27.35,27.54,27.07,27.21,759766
29-May-26,27.60,27.65,27.24,27.40,278037
28-May-26,27.61,28.07,27.35,27.35,118491
27-May-26,26.60,27.78,26.00,27.60,294574
26-May-26,27.57,27.57,27.01,27.15,159719
25-May-26,27.51,27.99,27.51,27.58,31315
22-May-26,27.50,27.99,27.49,27.99,243064
21-May-26,27.18,27.58,27.18,27.26,272182
20-May-26,27.89,28.27,27.17,27.17,510395
19-May-26,27.59,28.46,27.59,28.05,572728
18-May-26,27.45,28.00,27.18,27.85,3087392
15-May-26,28.58,28.76,28.25,28.34,423450
14-May-26,28.42,28.64,28.17,28.59,541949
13-May-26,27.75,28.71,27.74,28.62,1200709
12-May-26,26.22,27.78,26.22,27.64,1061932
11-May-26,26.58,26.87,26.32,26.77,367864
08-May-26,26.04,26.58,25.84,26.58,468073
07-May-26,25.94,25.99,25.55,25.85,1084697
06-May-26,25.90,25.94,25.22,25.94,1265992
05-May-26,26.12,26.12,25.39,25.46,1132886
04-May-26,26.01,26.27,25.79,26.22,820614
30-Apr-26,26.46,26.46,25.99,26.17,419899
29-Apr-26,25.48,26.46,25.48,26.44,759628
28-Apr-26,25.44,26.28,25.36,25.95,1333657
27-Apr-26,25.02,25.30,24.79,24.91,89420
24-Apr-26,25.30,25.54,24.76,24.76,597384
23-Apr-26,24.85,25.35,24.85,25.20,468997
22-Apr-26,24.66,25.45,24.66,25.03,2416387
20-Apr-26,23.22,24.50,22.83,24.50,97446
17-Apr-26,22.55,23.13,22.55,22.99,91407
16-Apr-26,22.38,22.69,22.35,22.55,84106
15-Apr-26,22.66,22.66,22.21,22.38,121103
14-Apr-26,22.20,22.71,22.20,22.43,195061
13-Apr-26,21.80,22.28,21.76,22.20,462964
10-Apr-26,22.26,22.26,21.74,21.77,622347
09-Apr-26,22.25,22.29,22.06,22.29,698394
08-Apr-26,22.41,22.71,22.20,22.27,679215
07-Apr-26,22.40,23.04,22.19,22.53,3340165
06-Apr-26,20.41,20.80,20.41,20.60,385486
02-Apr-26,20.00,20.45,19.96,20.35,4105700
01-Apr-26,20.11,20.22,20.00,20.09,558447
31-Mar-26,19.64,20.08,19.61,19.96,218969
30-Mar-26,19.45,19.63,19.24,19.57,2515761
27-Mar-26,20.24,20.24,19.15,19.24,839082
26-Mar-26,20.05,20.47,20.03,20.07,280367
25-Mar-26,20.52,20.59,19.92,20.09,617887
24-Mar-26,20.23,20.49,20.17,20.35,454052
23-Mar-26,21.19,21.19,20.14,20.17,670229
20-Mar-26,21.03,21.33,21.01,21.19,6672946
19-Mar-26,21.18,21.60,20.99,21.07,190408
18-Mar-26,21.99,21.99,21.16,21.26,96251
17-Mar-26,21.33,21.43,21.19,21.43,383980
16-Mar-26,21.43,21.55,21.16,21.33,236188
13-Mar-26,20.91,21.43,20.78,21.43,420148
12-Mar-26,20.95,21.17,20.70,20.70,276402
11-Mar-26,20.98,21.04,20.70,20.98,327390
10-Mar-26,21.01,21.11,20.64,20.77,559855
09-Mar-26,21.37,21.37,20.77,21.02,672974
06-Mar-26,21.53,21.79,21.15,21.37,116468
05-Mar-26,21.79,21.79,21.20,21.64,233806
04-Mar-26,21.46,21.89,21.40,21.60,74286
03-Mar-26,21.73,22.12,21.60,21.68,687922
02-Mar-26,21.97,21.97,21.41,21.73,287533
27-Feb-26,21.01,21.52,20.91,21.46,541449
26-Feb-26,20.98,21.68,20.90,20.95,1065149
25-Feb-26,20.26,20.80,20.26,20.77,646657
24-Feb-26,21.00,21.00,19.97,20.10,825636
23-Feb-26,21.46,21.46,20.78,20.79,491084
20-Feb-26,21.45,21.56,21.17,21.39,383232
19-Feb-26,21.44,21.64,21.40,21.43,301862
18-Feb-26,21.46,21.64,21.33,21.57,573580
13-Feb-26,21.03,21.77,21.03,21.76,999552
12-Feb-26,20.73,21.19,20.37,21.01,997518
11-Feb-26,20.45,20.69,19.95,20.57,1085572
10-Feb-26,20.44,20.74,20.22,20.24,643574
09-Feb-26,20.55,20.75,20.29,20.50,3605278
06-Feb-26,20.00,20.69,19.75,20.40,3344829
05-Feb-26,21.00,21.00,20.01,20.15,4537878
04-Feb-26,21.30,21.30,20.60,20.69,604155
03-Feb-26,21.48,21.48,20.84,21.15,692085
02-Feb-26,21.55,21.78,21.31,21.54,990640
30-Jan-26,21.82,21.82,21.32,21.55,644623
29-Jan-26,21.82,22.10,21.48,21.63,887498
28-Jan-26,21.23,21.97,20.90,21.60,4397584
27-Jan-26,22.30,22.50,20.85,21.10,10103162
26-Jan-26,26.77,26.77,25.46,25.46,345557
23-Jan-26,26.69,27.01,26.69,26.89,644955
22-Jan-26,26.39,26.90,26.32,26.69,602707
21-Jan-26,26.33,26.48,25.66,26.43,771171
20-Jan-26,25.25,26.06,25.15,26.06,941888
19-Jan-26,26.50,26.50,25.19,25.44,77960
16-Jan-26,25.74,25.92,25.33,25.33,375318
15-Jan-26,25.80,26.01,25.34,25.89,668565
14-Jan-26,25.75,26.13,25.56,25.92,506648

*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