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
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	1,49%	0,38	25,92	25,75	25,56	26,13	507K	1.230
13/01/2026	-2,48%	-0,65	25,54	26,32	25,54	26,32	138K	56
12/01/2026	-0,30%	-0,08	26,19	26,54	25,65	26,54	151K	78
09/01/2026	-1,43%	-0,38	26,27	26,65	26,26	26,80	74K	34
08/01/2026	1,45%	0,38	26,65	26,20	26,20	26,84	260K	737
07/01/2026	-2,16%	-0,58	26,27	26,85	26,06	26,90	1M	360
06/01/2026	1,28%	0,34	26,85	26,61	26,57	27,01	702K	67
05/01/2026	2,36%	0,61	26,51	26,00	25,96	26,71	543K	126
02/01/2026	-0,19%	-0,05	25,90	25,95	25,46	26,35	737K	65
30/12/2025	-0,73%	-0,19	25,95	26,03	25,83	26,40	296K	40
29/12/2025	-1,32%	-0,35	26,14	26,74	26,14	26,74	252K	50
26/12/2025	3,72%	0,95	26,49	25,81	25,81	26,49	972K	569
23/12/2025	-1,16%	-0,30	25,54	25,97	25,54	25,98	111K	72
22/12/2025	-0,62%	-0,16	25,84	25,77	25,52	26,10	957K	100
19/12/2025	0,23%	0,06	26,00	25,96	25,78	26,40	148K	52
18/12/2025	-0,31%	-0,08	25,94	26,04	25,64	26,10	453K	109
17/12/2025	0,19%	0,05	26,02	26,23	25,95	26,43	1M	540
16/12/2025	-2,00%	-0,53	25,97	26,52	25,84	26,52	527K	106
15/12/2025	0,00%	0,00	26,50	25,97	25,97	26,50	534K	56
12/12/2025	3,68%	0,94	26,50	26,00	25,95	26,65	912K	67
11/12/2025	0,20%	0,05	25,56	25,52	25,40	26,18	1M	1.085
10/12/2025	2,04%	0,51	25,51	25,25	25,02	25,61	363K	62
09/12/2025	0,08%	0,02	25,00	25,23	25,00	25,34	460K	70
08/12/2025	-2,69%	-0,69	24,98	25,93	24,98	25,93	645K	94
05/12/2025	1,22%	0,31	25,67	25,41	25,10	26,56	693K	152
04/12/2025	-1,48%	-0,38	25,36	25,86	24,98	27,75	1M	800
03/12/2025	4,38%	1,08	25,74	24,86	24,61	25,83	1M	820
02/12/2025	-0,56%	-0,14	24,66	24,92	24,64	25,01	192K	56
01/12/2025	-1,04%	-0,26	24,80	25,32	24,79	25,32	171K	75
28/11/2025	-0,48%	-0,12	25,06	25,17	25,05	25,31	245K	75
27/11/2025	0,52%	0,13	25,18	24,70	24,70	25,85	57K	42
26/11/2025	0,12%	0,03	25,05	25,02	25,01	25,67	1M	76
25/11/2025	1,58%	0,39	25,02	24,49	24,49	25,26	548K	66
24/11/2025	0,16%	0,04	24,63	24,88	24,45	25,38	2M	136
21/11/2025	5,00%	1,17	24,59	23,73	23,73	24,93	1M	119
19/11/2025	-1,64%	-0,39	23,42	24,00	23,24	24,00	2M	401
18/11/2025	-2,22%	-0,54	23,81	24,26	23,55	24,26	882K	156
17/11/2025	0,45%	0,11	24,35	24,24	24,24	24,86	466K	54
14/11/2025	-3,62%	-0,91	24,24	25,17	24,18	25,17	1M	379
13/11/2025	-1,95%	-0,50	25,15	25,91	25,05	25,91	1M	2.035
12/11/2025	4,40%	1,08	25,65	24,75	24,74	25,91	631K	109
11/11/2025	1,15%	0,28	24,57	24,30	24,11	24,64	774K	97
10/11/2025	-0,98%	-0,24	24,29	24,53	24,01	24,55	2M	366
07/11/2025	0,16%	0,04	24,53	24,48	23,97	24,61	3M	1.723
06/11/2025	-2,00%	-0,50	24,49	24,99	24,49	25,28	2M	476
05/11/2025	-1,34%	-0,34	24,99	25,59	24,83	25,59	1M	321
04/11/2025	-1,29%	-0,33	25,33	25,38	25,09	25,85	7M	397
03/11/2025	-1,84%	-0,48	25,66	25,97	25,03	26,00	1M	178
31/10/2025	-0,98%	-0,26	26,14	26,45	25,90	26,62	2M	854
30/10/2025	-3,76%	-1,03	26,40	27,27	26,39	27,27	2M	211
29/10/2025	-2,25%	-0,63	27,43	27,92	27,10	28,04	2M	279
28/10/2025	0,25%	0,07	28,06	29,15	27,60	29,36	3M	533
27/10/2025	0,21%	0,06	27,99	27,96	27,79	28,05	1M	299
24/10/2025	0,98%	0,27	27,93	27,10	27,05	28,04	552K	266
23/10/2025	-0,72%	-0,20	27,66	27,65	27,16	27,80	3M	104
22/10/2025	-1,07%	-0,30	27,86	28,02	27,63	28,04	1M	4.167
21/10/2025	1,04%	0,29	28,16	28,08	27,95	28,51	1M	386
20/10/2025	1,49%	0,41	27,87	27,30	27,30	28,03	854K	412
17/10/2025	-0,44%	-0,12	27,46	27,55	27,27	27,75	1M	81
16/10/2025	-1,43%	-0,40	27,58	28,26	27,58	28,26	634K	77
15/10/2025	-0,14%	-0,04	27,98	28,27	27,74	28,28	1M	161
14/10/2025	0,29%	0,08	28,02	27,88	27,84	28,30	2M	673
13/10/2025	0,68%	0,19	27,94	27,62	27,62	27,95	1M	93
10/10/2025	-1,56%	-0,44	27,75	28,52	27,67	28,55	5M	762
09/10/2025	-0,21%	-0,06	28,19	28,54	28,11	28,76	4M	434
08/10/2025	1,77%	0,49	28,25	27,94	27,87	28,59	6M	231
07/10/2025	2,25%	0,61	27,76	27,64	27,35	27,86	3M	191
06/10/2025	-1,42%	-0,39	27,15	27,82	27,15	27,82	724K	171
03/10/2025	2,49%	0,67	27,54	27,26	27,26	28,13	4M	355
02/10/2025	1,82%	0,48	26,87	26,66	26,32	27,14	3M	809
01/10/2025	0,84%	0,22	26,39	26,17	26,04	26,56	497K	124
30/09/2025	0,38%	0,10	26,17	26,07	25,97	26,53	237K	456
29/09/2025	-0,69%	-0,18	26,07	26,17	25,92	26,24	443K	110
26/09/2025	-0,79%	-0,21	26,25	26,44	26,07	26,75	729K	481
25/09/2025	-1,12%	-0,30	26,46	26,55	26,20	26,65	309K	233
24/09/2025	1,59%	0,42	26,76	26,74	26,42	26,94	1M	1.560
23/09/2025	1,54%	0,40	26,34	26,17	25,93	26,70	1M	2.021
22/09/2025	0,93%	0,24	25,94	25,18	24,89	26,14	2M	161
19/09/2025	1,58%	0,40	25,70	25,57	25,49	25,91	664K	67
18/09/2025	-1,71%	-0,44	25,30	26,12	25,30	26,12	1M	940
17/09/2025	-0,23%	-0,06	25,74	25,51	25,48	25,86	728K	74
16/09/2025	-2,27%	-0,60	25,80	26,40	25,69	26,40	1M	155
15/09/2025	-2,08%	-0,56	26,40	26,86	26,05	26,93	1M	556
12/09/2025	-1,32%	-0,36	26,96	27,20	26,79	27,66	1M	143
11/09/2025	1,98%	0,53	27,32	27,07	26,72	27,66	2M	766
10/09/2025	-0,63%	-0,17	26,79	26,84	26,35	26,98	1M	955
09/09/2025	8,93%	2,21	26,96	25,80	25,36	27,24	10M	461
08/09/2025	1,73%	0,42	24,75	24,70	24,43	24,94	620K	171
05/09/2025	1,21%	0,29	24,33	24,30	23,80	24,50	920K	121
04/09/2025	0,84%	0,20	24,04	24,01	23,80	24,27	577K	422
03/09/2025	-1,12%	-0,27	23,84	24,07	23,60	24,07	968K	110
02/09/2025	0,46%	0,11	24,11	24,17	24,04	24,35	4M	1.984
01/09/2025	0,76%	0,18	24,00	24,06	23,30	24,19	577K	200
29/08/2025	1,88%	0,44	23,82	23,45	23,35	23,93	2M	954
28/08/2025	-0,64%	-0,15	23,38	23,55	23,13	23,58	2M	832
27/08/2025	0,77%	0,18	23,53	23,25	23,25	23,66	605K	131
26/08/2025	-0,68%	-0,16	23,35	23,49	22,88	24,01	3M	379
25/08/2025	-1,14%	-0,27	23,51	23,82	23,40	23,92	903K	80
22/08/2025	0,34%	0,08	23,78	23,66	23,63	24,18	2M	214
21/08/2025	1,46%	0,34	23,70	23,23	23,23	24,00	391K	109
20/08/2025	-1,97%	-0,47	23,36	23,90	23,10	23,90	8M	436
19/08/2025	-0,75%	-0,18	23,83	24,25	23,40	24,26	3M	212
18/08/2025	1,05%	0,25	24,01	24,20	23,83	24,52	26M	497
15/08/2025	10,77%	2,31	23,76	23,31	22,72	23,96	6M	497
14/08/2025	2,63%	0,55	21,45	20,52	20,52	21,45	733K	2.366
13/08/2025	4,34%	0,87	20,90	20,44	20,43	21,04	7M	1.502
12/08/2025	2,30%	0,45	20,03	19,76	19,63	20,35	665K	150
11/08/2025	-0,91%	-0,18	19,58	19,77	19,58	20,09	174K	83
08/08/2025	4,61%	0,87	19,76	18,92	18,92	19,76	1M	1.766
07/08/2025	-3,77%	-0,74	18,89	19,44	18,76	19,44	454K	155
06/08/2025	0,05%	0,01	19,63	19,72	19,22	19,75	871K	88
05/08/2025	3,65%	0,69	19,62	19,11	18,92	19,84	723K	158
04/08/2025	0,96%	0,18	18,93	18,94	18,68	19,03	374K	151
01/08/2025	-6,90%	-1,39	18,75	20,00	18,64	20,00	2M	933
31/07/2025	-4,64%	-0,98	20,14	20,92	19,85	20,96	4M	730
30/07/2025	1,64%	0,34	21,12	21,00	20,71	21,24	1M	138
29/07/2025	-7,52%	-1,69	20,78	22,07	20,78	22,07	4M	1.331
28/07/2025	-1,14%	-0,26	22,47	22,68	22,41	22,79	2M	340
25/07/2025	3,27%	0,72	22,73	22,00	22,00	22,73	141K	70
24/07/2025	-5,33%	-1,24	22,01	22,50	22,01	22,86	603K	191
23/07/2025	2,83%	0,64	23,25	22,84	22,68	23,25	233K	88
22/07/2025	1,07%	0,24	22,61	22,56	22,48	22,92	147K	131
21/07/2025	-0,49%	-0,11	22,37	22,71	22,37	22,77	2M	1.824
18/07/2025	-0,75%	-0,17	22,48	22,65	22,28	22,88	736K	197
17/07/2025	-	-	22,65	23,17	22,65	23,40	4M	216

Date,Open,High,Low,Close,Volume
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
13-Jan-26,26.32,26.32,25.54,25.54,138074
12-Jan-26,26.54,26.54,25.65,26.19,150650
09-Jan-26,26.65,26.80,26.26,26.27,73713
08-Jan-26,26.20,26.84,26.20,26.65,259638
07-Jan-26,26.85,26.90,26.06,26.27,1350603
06-Jan-26,26.61,27.01,26.57,26.85,702378
05-Jan-26,26.00,26.71,25.96,26.51,542579
02-Jan-26,25.95,26.35,25.46,25.90,737379
30-Dec-25,26.03,26.40,25.83,25.95,296317
29-Dec-25,26.74,26.74,26.14,26.14,252167
26-Dec-25,25.81,26.49,25.81,26.49,971708
23-Dec-25,25.97,25.98,25.54,25.54,111081
22-Dec-25,25.77,26.10,25.52,25.84,957391
19-Dec-25,25.96,26.40,25.78,26.00,148452
18-Dec-25,26.04,26.10,25.64,25.94,453075
17-Dec-25,26.23,26.43,25.95,26.02,1110276
16-Dec-25,26.52,26.52,25.84,25.97,527273
15-Dec-25,25.97,26.50,25.97,26.50,533760
12-Dec-25,26.00,26.65,25.95,26.50,912388
11-Dec-25,25.52,26.18,25.40,25.56,1126342
10-Dec-25,25.25,25.61,25.02,25.51,363381
09-Dec-25,25.23,25.34,25.00,25.00,459671
08-Dec-25,25.93,25.93,24.98,24.98,645336
05-Dec-25,25.41,26.56,25.10,25.67,692507
04-Dec-25,25.86,27.75,24.98,25.36,1069018
03-Dec-25,24.86,25.83,24.61,25.74,1491732
02-Dec-25,24.92,25.01,24.64,24.66,192434
01-Dec-25,25.32,25.32,24.79,24.80,171485
28-Nov-25,25.17,25.31,25.05,25.06,244685
27-Nov-25,24.70,25.85,24.70,25.18,57239
26-Nov-25,25.02,25.67,25.01,25.05,1058196
25-Nov-25,24.49,25.26,24.49,25.02,548144
24-Nov-25,24.88,25.38,24.45,24.63,1860921
21-Nov-25,23.73,24.93,23.73,24.59,1376432
19-Nov-25,24.00,24.00,23.24,23.42,1909933
18-Nov-25,24.26,24.26,23.55,23.81,882310
17-Nov-25,24.24,24.86,24.24,24.35,466285
14-Nov-25,25.17,25.17,24.18,24.24,1325673
13-Nov-25,25.91,25.91,25.05,25.15,1167099
12-Nov-25,24.75,25.91,24.74,25.65,631186
11-Nov-25,24.30,24.64,24.11,24.57,773533
10-Nov-25,24.53,24.55,24.01,24.29,1533778
07-Nov-25,24.48,24.61,23.97,24.53,3489880
06-Nov-25,24.99,25.28,24.49,24.49,2197248
05-Nov-25,25.59,25.59,24.83,24.99,1169357
04-Nov-25,25.38,25.85,25.09,25.33,7236207
03-Nov-25,25.97,26.00,25.03,25.66,1494491
31-Oct-25,26.45,26.62,25.90,26.14,1544272
30-Oct-25,27.27,27.27,26.39,26.40,2397667
29-Oct-25,27.92,28.04,27.10,27.43,1777944
28-Oct-25,29.15,29.36,27.60,28.06,2687857
27-Oct-25,27.96,28.05,27.79,27.99,1195233
24-Oct-25,27.10,28.04,27.05,27.93,552023
23-Oct-25,27.65,27.80,27.16,27.66,3116631
22-Oct-25,28.02,28.04,27.63,27.86,1336679
21-Oct-25,28.08,28.51,27.95,28.16,1018616
20-Oct-25,27.30,28.03,27.30,27.87,854401
17-Oct-25,27.55,27.75,27.27,27.46,1467995
16-Oct-25,28.26,28.26,27.58,27.58,634442
15-Oct-25,28.27,28.28,27.74,27.98,1323833
14-Oct-25,27.88,28.30,27.84,28.02,2198830
13-Oct-25,27.62,27.95,27.62,27.94,1006486
10-Oct-25,28.52,28.55,27.67,27.75,5286669
09-Oct-25,28.54,28.76,28.11,28.19,3615827
08-Oct-25,27.94,28.59,27.87,28.25,5789520
07-Oct-25,27.64,27.86,27.35,27.76,2968071
06-Oct-25,27.82,27.82,27.15,27.15,724297
03-Oct-25,27.26,28.13,27.26,27.54,4394231
02-Oct-25,26.66,27.14,26.32,26.87,3313737
01-Oct-25,26.17,26.56,26.04,26.39,497217
30-Sep-25,26.07,26.53,25.97,26.17,236955
29-Sep-25,26.17,26.24,25.92,26.07,442700
26-Sep-25,26.44,26.75,26.07,26.25,728518
25-Sep-25,26.55,26.65,26.20,26.46,309092
24-Sep-25,26.74,26.94,26.42,26.76,1183964
23-Sep-25,26.17,26.70,25.93,26.34,1038040
22-Sep-25,25.18,26.14,24.89,25.94,1722059
19-Sep-25,25.57,25.91,25.49,25.70,663510
18-Sep-25,26.12,26.12,25.30,25.30,1065925
17-Sep-25,25.51,25.86,25.48,25.74,727599
16-Sep-25,26.40,26.40,25.69,25.80,1104506
15-Sep-25,26.86,26.93,26.05,26.40,1126875
12-Sep-25,27.20,27.66,26.79,26.96,1405431
11-Sep-25,27.07,27.66,26.72,27.32,1751878
10-Sep-25,26.84,26.98,26.35,26.79,1231140
09-Sep-25,25.80,27.24,25.36,26.96,9998272
08-Sep-25,24.70,24.94,24.43,24.75,620295
05-Sep-25,24.30,24.50,23.80,24.33,920269
04-Sep-25,24.01,24.27,23.80,24.04,576580
03-Sep-25,24.07,24.07,23.60,23.84,967845
02-Sep-25,24.17,24.35,24.04,24.11,3609192
01-Sep-25,24.06,24.19,23.30,24.00,577217
29-Aug-25,23.45,23.93,23.35,23.82,2373076
28-Aug-25,23.55,23.58,23.13,23.38,1540180
27-Aug-25,23.25,23.66,23.25,23.53,605088
26-Aug-25,23.49,24.01,22.88,23.35,3311895
25-Aug-25,23.82,23.92,23.40,23.51,902647
22-Aug-25,23.66,24.18,23.63,23.78,2178102
21-Aug-25,23.23,24.00,23.23,23.70,391020
20-Aug-25,23.90,23.90,23.10,23.36,7730731
19-Aug-25,24.25,24.26,23.40,23.83,2674479
18-Aug-25,24.20,24.52,23.83,24.01,26338454
15-Aug-25,23.31,23.96,22.72,23.76,5605770
14-Aug-25,20.52,21.45,20.52,21.45,733446
13-Aug-25,20.44,21.04,20.43,20.90,6747595
12-Aug-25,19.76,20.35,19.63,20.03,664962
11-Aug-25,19.77,20.09,19.58,19.58,173829
08-Aug-25,18.92,19.76,18.92,19.76,1198445
07-Aug-25,19.44,19.44,18.76,18.89,454330
06-Aug-25,19.72,19.75,19.22,19.63,870947
05-Aug-25,19.11,19.84,18.92,19.62,722833
04-Aug-25,18.94,19.03,18.68,18.93,373536
01-Aug-25,20.00,20.00,18.64,18.75,1563140
31-Jul-25,20.92,20.96,19.85,20.14,4292314
30-Jul-25,21.00,21.24,20.71,21.12,1008406
29-Jul-25,22.07,22.07,20.78,20.78,4093398
28-Jul-25,22.68,22.79,22.41,22.47,1931963
25-Jul-25,22.00,22.73,22.00,22.73,141192
24-Jul-25,22.50,22.86,22.01,22.01,602754
23-Jul-25,22.84,23.25,22.68,23.25,232658
22-Jul-25,22.56,22.92,22.48,22.61,146805
21-Jul-25,22.71,22.77,22.37,22.37,1534973
18-Jul-25,22.65,22.88,22.28,22.48,736388
17-Jul-25,23.17,23.40,22.65,22.65,4030456

*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