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
28/04/2026	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	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	-	-	27,75	28,52	27,67	28,55	5M	762

Date,Open,High,Low,Close,Volume
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
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

*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