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
14/02/2025	-2,86%	-1,25	42,49	43,64	42,49	43,64	873K	312
13/02/2025	0,76%	0,33	43,74	43,42	43,42	43,90	34K	38
12/02/2025	-0,87%	-0,38	43,41	43,89	43,20	44,46	427K	727
11/02/2025	-0,32%	-0,14	43,79	43,87	43,45	44,26	1M	23
10/02/2025	1,15%	0,50	43,93	43,21	43,21	43,94	47K	44
07/02/2025	-0,75%	-0,33	43,43	43,22	43,22	44,03	583K	123
06/02/2025	-2,43%	-1,09	43,76	44,87	43,21	44,87	503K	136

05/02/2025	0,00%	0,00	44,85	44,10	43,79	44,85	1M	104
04/02/2025	-1,30%	-0,59	44,85	45,32	44,81	45,40	46K	534
03/02/2025	0,15%	0,07	45,44	45,33	45,09	46,32	657K	1.030
31/01/2025	-0,44%	-0,20	45,37	45,60	45,09	45,70	67K	24
30/01/2025	1,04%	0,47	45,57	44,19	44,19	45,80	70K	408
29/01/2025	-0,24%	-0,11	45,10	44,99	44,92	45,21	24K	12
28/01/2025	-1,05%	-0,48	45,21	45,55	45,14	45,80	713K	25
27/01/2025	2,05%	0,92	45,69	45,04	45,04	46,56	181K	127
24/01/2025	0,36%	0,16	44,77	44,27	44,23	45,08	30K	32
23/01/2025	-2,32%	-1,06	44,61	44,75	44,09	44,80	4M	162
22/01/2025	3,28%	1,45	45,67	44,31	43,81	45,67	245K	246
21/01/2025	0,00%	0,00	44,22	44,67	44,22	45,21	506K	37
20/01/2025	-1,07%	-0,48	44,22	44,65	43,74	45,87	31K	56
17/01/2025	1,59%	0,70	44,70	43,97	43,70	45,12	1M	394
16/01/2025	-5,74%	-2,68	44,00	47,99	44,00	47,99	4M	191
15/01/2025	-0,43%	-0,20	46,68	46,88	45,90	46,94	263K	213
14/01/2025	0,06%	0,03	46,88	47,10	46,49	47,12	85K	34
13/01/2025	3,10%	1,41	46,85	46,65	46,55	47,65	3M	307
10/01/2025	1,14%	0,51	45,44	44,31	44,31	46,67	649K	280
09/01/2025	-1,38%	-0,63	44,93	45,00	44,92	46,02	13K	13
08/01/2025	1,04%	0,47	45,56	45,09	44,80	45,70	1M	124
07/01/2025	-0,02%	-0,01	45,09	44,38	43,00	45,16	793K	2.406
06/01/2025	-1,36%	-0,62	45,10	44,88	44,01	45,35	135K	70
03/01/2025	2,79%	1,24	45,72	44,40	44,15	45,72	623K	740
02/01/2025	-1,13%	-0,51	44,48	44,99	44,15	45,35	370K	51
30/12/2024	-0,24%	-0,11	44,99	44,99	44,05	45,10	81K	243
27/12/2024	-0,51%	-0,23	45,10	45,32	44,86	45,50	127K	97
26/12/2024	0,64%	0,29	45,33	44,40	44,40	45,33	107K	49
23/12/2024	2,83%	1,24	45,04	44,08	43,81	45,12	265K	513
20/12/2024	2,03%	0,87	43,80	42,40	42,24	43,80	2M	184
19/12/2024	-5,11%	-2,31	42,93	44,33	42,77	45,32	1M	166
18/12/2024	6,45%	2,74	45,24	42,52	42,52	45,32	2M	94
17/12/2024	-3,67%	-1,62	42,50	44,57	41,61	44,57	830K	2.228
16/12/2024	-2,52%	-1,14	44,12	45,32	43,60	45,36	2M	264
13/12/2024	2,26%	1,00	45,26	44,71	44,00	45,44	196K	68
12/12/2024	-3,40%	-1,56	44,26	46,00	44,19	46,00	629K	74
11/12/2024	-6,39%	-3,13	45,82	48,76	45,56	48,77	4M	321
10/12/2024	0,64%	0,31	48,95	49,13	48,24	49,13	4M	130
09/12/2024	2,53%	1,20	48,64	47,60	47,17	48,86	298K	176
06/12/2024	-3,62%	-1,78	47,44	48,90	47,18	49,88	3M	315
05/12/2024	-7,10%	-3,76	49,22	52,97	49,22	52,97	462K	1.403
04/12/2024	0,46%	0,24	52,98	52,36	51,36	53,92	2M	202
03/12/2024	0,59%	0,31	52,74	52,50	52,38	53,06	846K	93
02/12/2024	-0,06%	-0,03	52,43	52,87	51,99	53,20	441K	933
29/11/2024	0,04%	0,02	52,46	53,00	52,03	53,16	722K	890
28/11/2024	1,20%	0,62	52,44	50,51	50,51	52,53	74K	36
27/11/2024	2,61%	1,32	51,82	50,78	50,67	51,82	135K	686
26/11/2024	0,58%	0,29	50,50	50,36	49,61	50,60	656K	187
25/11/2024	2,22%	1,09	50,21	49,55	49,12	50,35	574K	2.749
22/11/2024	-0,75%	-0,37	49,12	49,56	48,85	50,00	105K	146
21/11/2024	4,26%	2,02	49,49	49,05	49,05	50,24	342K	116
19/11/2024	-2,31%	-1,12	47,47	48,17	47,47	48,30	167K	276
18/11/2024	-0,94%	-0,46	48,59	49,03	48,15	49,03	1M	128
14/11/2024	-2,79%	-1,41	49,05	50,36	48,81	50,36	237K	48
13/11/2024	-0,61%	-0,31	50,46	51,28	50,00	51,28	647K	151
12/11/2024	-1,38%	-0,71	50,77	51,01	50,66	51,48	62K	46
11/11/2024	1,72%	0,87	51,48	51,44	50,76	52,10	238K	88
08/11/2024	2,51%	1,24	50,61	49,30	49,30	51,04	991K	118
07/11/2024	1,58%	0,77	49,37	48,60	47,85	49,37	445K	48
06/11/2024	4,38%	2,04	48,60	48,63	48,00	50,37	92K	157
05/11/2024	1,66%	0,76	46,56	46,00	46,00	46,66	54K	62
04/11/2024	-3,82%	-1,82	45,80	48,09	45,80	48,09	97K	135
01/11/2024	1,25%	0,59	47,62	47,03	46,83	47,75	84K	126
31/10/2024	1,01%	0,47	47,03	46,35	46,35	47,03	1M	35
30/10/2024	0,50%	0,23	46,56	46,40	46,30	47,05	65K	142
29/10/2024	0,17%	0,08	46,33	45,95	45,85	46,40	77K	140
28/10/2024	0,09%	0,04	46,25	45,85	45,85	46,25	86K	41
25/10/2024	1,34%	0,61	46,21	46,06	45,75	46,35	2M	52
24/10/2024	-1,02%	-0,47	45,60	45,76	45,35	46,46	83K	73
23/10/2024	-1,24%	-0,58	46,07	46,28	45,85	46,75	557K	273
22/10/2024	0,30%	0,14	46,65	46,50	46,05	46,74	594K	843
21/10/2024	-0,21%	-0,10	46,51	46,99	46,41	47,15	87K	101
18/10/2024	1,26%	0,58	46,61	46,23	45,51	46,61	124K	240
17/10/2024	-0,30%	-0,14	46,03	46,17	45,38	46,17	155K	377
16/10/2024	1,94%	0,88	46,17	45,44	45,34	46,72	950K	198
15/10/2024	-6,81%	-3,31	45,29	44,00	43,85	45,78	2M	206
14/10/2024	1,08%	0,52	48,60	48,20	47,85	48,63	136K	54
11/10/2024	1,24%	0,59	48,08	47,90	47,90	48,56	120K	212
10/10/2024	0,36%	0,17	47,49	47,00	47,00	47,75	94K	48
09/10/2024	2,65%	1,22	47,32	46,30	46,29	47,35	86K	98
08/10/2024	0,66%	0,30	46,10	45,71	45,71	46,30	83K	170
07/10/2024	-0,78%	-0,36	45,80	45,95	45,65	46,13	51K	28
04/10/2024	0,02%	0,01	46,16	46,16	45,85	46,55	335K	52
03/10/2024	-0,32%	-0,15	46,15	46,77	45,70	46,77	1M	104
02/10/2024	1,69%	0,77	46,30	45,99	45,30	46,99	554K	76
01/10/2024	-0,09%	-0,04	45,53	45,57	45,21	46,10	504K	1.273
30/09/2024	1,06%	0,48	45,57	45,45	45,15	45,69	1M	1.251
27/09/2024	1,65%	0,73	45,09	44,92	44,92	45,56	55K	16
26/09/2024	-1,29%	-0,58	44,36	44,71	44,36	44,76	1M	37
25/09/2024	0,45%	0,20	44,94	45,03	44,94	45,32	28K	25
24/09/2024	-1,39%	-0,63	44,74	45,06	44,34	45,09	117K	52
23/09/2024	-0,04%	-0,02	45,37	45,50	45,30	45,87	195K	56
20/09/2024	1,34%	0,60	45,39	45,12	44,77	45,45	91K	35
19/09/2024	-0,97%	-0,44	44,79	45,71	44,50	45,71	836K	38
18/09/2024	-0,37%	-0,17	45,23	45,12	44,89	45,58	65K	37
17/09/2024	-2,43%	-1,13	45,40	46,32	45,21	46,50	236K	68
16/09/2024	-1,29%	-0,61	46,53	47,25	46,29	47,25	5M	47
13/09/2024	-0,06%	-0,03	47,14	47,65	47,14	50,46	69K	84
12/09/2024	-0,27%	-0,13	47,17	47,27	47,17	48,25	38K	21
11/09/2024	-2,13%	-1,03	47,30	47,58	46,88	47,61	150K	63
10/09/2024	2,26%	1,07	48,33	47,26	47,26	48,77	527K	68
09/09/2024	-1,13%	-0,54	47,26	47,80	46,63	48,11	59K	48
06/09/2024	0,82%	0,39	47,80	47,11	47,10	47,97	113K	643
05/09/2024	-2,21%	-1,07	47,41	48,48	47,23	48,65	78K	63
04/09/2024	0,96%	0,46	48,48	48,01	48,01	48,82	1M	77
03/09/2024	1,07%	0,51	48,02	47,19	47,12	48,46	650K	149
02/09/2024	0,83%	0,39	47,51	47,12	46,55	48,01	120K	25
30/08/2024	-1,13%	-0,54	47,12	48,00	47,12	48,17	1M	34
29/08/2024	1,90%	0,89	47,66	46,77	46,77	47,66	350K	19
28/08/2024	1,48%	0,68	46,77	46,56	46,38	46,77	770K	37
27/08/2024	0,48%	0,22	46,09	46,05	46,03	46,48	5M	24
26/08/2024	0,04%	0,02	45,87	46,31	45,87	46,44	573K	50
23/08/2024	-0,17%	-0,08	45,85	45,51	45,51	46,35	73K	45
22/08/2024	0,99%	0,45	45,93	45,48	45,46	46,17	244K	50
21/08/2024	0,02%	0,01	45,48	45,36	45,34	45,71	171K	27
20/08/2024	1,25%	0,56	45,47	45,14	45,05	45,71	140K	67
19/08/2024	-0,66%	-0,30	44,91	44,73	44,64	45,11	88K	54
16/08/2024	-0,51%	-0,23	45,21	44,72	44,72	45,32	98K	573
15/08/2024	0,58%	0,26	45,44	45,57	44,82	45,57	60K	33
14/08/2024	0,65%	0,29	45,18	44,94	44,70	45,36	113K	64
13/08/2024	0,99%	0,44	44,89	44,75	44,33	44,94	97K	38
12/08/2024	0,93%	0,41	44,45	44,04	43,86	44,78	90K	54
09/08/2024	-2,09%	-0,94	44,04	44,64	43,89	44,67	1M	1.717
08/08/2024	-1,08%	-0,49	44,98	45,47	44,98	45,85	457K	45
07/08/2024	-1,60%	-0,74	45,47	46,20	44,75	46,20	180K	119
06/08/2024	-0,96%	-0,45	46,21	47,00	45,67	47,00	491K	261
05/08/2024	-	-	46,66	48,01	46,44	48,45	340K	85

Date,Open,High,Low,Close,Volume
14-Feb-25,43.64,43.64,42.49,42.49,872973
13-Feb-25,43.42,43.90,43.42,43.74,34389
12-Feb-25,43.89,44.46,43.20,43.41,427429
11-Feb-25,43.87,44.26,43.45,43.79,1032879
10-Feb-25,43.21,43.94,43.21,43.93,46789
07-Feb-25,43.22,44.03,43.22,43.43,582883
06-Feb-25,44.87,44.87,43.21,43.76,502631
05-Feb-25,44.10,44.85,43.79,44.85,1494118
04-Feb-25,45.32,45.40,44.81,44.85,46200
03-Feb-25,45.33,46.32,45.09,45.44,656891
31-Jan-25,45.60,45.70,45.09,45.37,67133
30-Jan-25,44.19,45.80,44.19,45.57,70176
29-Jan-25,44.99,45.21,44.92,45.10,24360
28-Jan-25,45.55,45.80,45.14,45.21,712861
27-Jan-25,45.04,46.56,45.04,45.69,180573
24-Jan-25,44.27,45.08,44.23,44.77,29982
23-Jan-25,44.75,44.80,44.09,44.61,4087659
22-Jan-25,44.31,45.67,43.81,45.67,245082
21-Jan-25,44.67,45.21,44.22,44.22,506085
20-Jan-25,44.65,45.87,43.74,44.22,31001
17-Jan-25,43.97,45.12,43.70,44.70,1091697
16-Jan-25,47.99,47.99,44.00,44.00,4420964
15-Jan-25,46.88,46.94,45.90,46.68,263470
14-Jan-25,47.10,47.12,46.49,46.88,84589
13-Jan-25,46.65,47.65,46.55,46.85,2514738
10-Jan-25,44.31,46.67,44.31,45.44,649498
09-Jan-25,45.00,46.02,44.92,44.93,12685
08-Jan-25,45.09,45.70,44.80,45.56,1192565
07-Jan-25,44.38,45.16,43.00,45.09,793003
06-Jan-25,44.88,45.35,44.01,45.10,134597
03-Jan-25,44.40,45.72,44.15,45.72,622752
02-Jan-25,44.99,45.35,44.15,44.48,369782
30-Dec-24,44.99,45.10,44.05,44.99,81298
27-Dec-24,45.32,45.50,44.86,45.10,127420
26-Dec-24,44.40,45.33,44.40,45.33,107367
23-Dec-24,44.08,45.12,43.81,45.04,265070
20-Dec-24,42.40,43.80,42.24,43.80,2064909
19-Dec-24,44.33,45.32,42.77,42.93,1432611
18-Dec-24,42.52,45.32,42.52,45.24,2351418
17-Dec-24,44.57,44.57,41.61,42.50,830326
16-Dec-24,45.32,45.36,43.60,44.12,1614518
13-Dec-24,44.71,45.44,44.00,45.26,195890
12-Dec-24,46.00,46.00,44.19,44.26,629118
11-Dec-24,48.76,48.77,45.56,45.82,3567547
10-Dec-24,49.13,49.13,48.24,48.95,3811961
09-Dec-24,47.60,48.86,47.17,48.64,297713
06-Dec-24,48.90,49.88,47.18,47.44,3338895
05-Dec-24,52.97,52.97,49.22,49.22,461973
04-Dec-24,52.36,53.92,51.36,52.98,1804194
03-Dec-24,52.50,53.06,52.38,52.74,846281
02-Dec-24,52.87,53.20,51.99,52.43,440676
29-Nov-24,53.00,53.16,52.03,52.46,721677
28-Nov-24,50.51,52.53,50.51,52.44,73594
27-Nov-24,50.78,51.82,50.67,51.82,134882
26-Nov-24,50.36,50.60,49.61,50.50,655914
25-Nov-24,49.55,50.35,49.12,50.21,573999
22-Nov-24,49.56,50.00,48.85,49.12,104963
21-Nov-24,49.05,50.24,49.05,49.49,342173
19-Nov-24,48.17,48.30,47.47,47.47,167464
18-Nov-24,49.03,49.03,48.15,48.59,1100184
14-Nov-24,50.36,50.36,48.81,49.05,237074
13-Nov-24,51.28,51.28,50.00,50.46,647274
12-Nov-24,51.01,51.48,50.66,50.77,61708
11-Nov-24,51.44,52.10,50.76,51.48,238422
08-Nov-24,49.30,51.04,49.30,50.61,991478
07-Nov-24,48.60,49.37,47.85,49.37,445424
06-Nov-24,48.63,50.37,48.00,48.60,91683
05-Nov-24,46.00,46.66,46.00,46.56,54203
04-Nov-24,48.09,48.09,45.80,45.80,96934
01-Nov-24,47.03,47.75,46.83,47.62,84113
31-Oct-24,46.35,47.03,46.35,47.03,1264148
30-Oct-24,46.40,47.05,46.30,46.56,65098
29-Oct-24,45.95,46.40,45.85,46.33,76760
28-Oct-24,45.85,46.25,45.85,46.25,85638
25-Oct-24,46.06,46.35,45.75,46.21,1528459
24-Oct-24,45.76,46.46,45.35,45.60,82968
23-Oct-24,46.28,46.75,45.85,46.07,557168
22-Oct-24,46.50,46.74,46.05,46.65,594435
21-Oct-24,46.99,47.15,46.41,46.51,87407
18-Oct-24,46.23,46.61,45.51,46.61,123559
17-Oct-24,46.17,46.17,45.38,46.03,155469
16-Oct-24,45.44,46.72,45.34,46.17,950152
15-Oct-24,44.00,45.78,43.85,45.29,1855249
14-Oct-24,48.20,48.63,47.85,48.60,136122
11-Oct-24,47.90,48.56,47.90,48.08,120439
10-Oct-24,47.00,47.75,47.00,47.49,93765
09-Oct-24,46.30,47.35,46.29,47.32,86063
08-Oct-24,45.71,46.30,45.71,46.10,82769
07-Oct-24,45.95,46.13,45.65,45.80,50978
04-Oct-24,46.16,46.55,45.85,46.16,334697
03-Oct-24,46.77,46.77,45.70,46.15,1231768
02-Oct-24,45.99,46.99,45.30,46.30,554417
01-Oct-24,45.57,46.10,45.21,45.53,504356
30-Sep-24,45.45,45.69,45.15,45.57,1111191
27-Sep-24,44.92,45.56,44.92,45.09,55158
26-Sep-24,44.71,44.76,44.36,44.36,1168972
25-Sep-24,45.03,45.32,44.94,44.94,28416
24-Sep-24,45.06,45.09,44.34,44.74,117413
23-Sep-24,45.50,45.87,45.30,45.37,195299
20-Sep-24,45.12,45.45,44.77,45.39,90557
19-Sep-24,45.71,45.71,44.50,44.79,836015
18-Sep-24,45.12,45.58,44.89,45.23,65290
17-Sep-24,46.32,46.50,45.21,45.40,236084
16-Sep-24,47.25,47.25,46.29,46.53,4531154
13-Sep-24,47.65,50.46,47.14,47.14,68677
12-Sep-24,47.27,48.25,47.17,47.17,37683
11-Sep-24,47.58,47.61,46.88,47.30,149704
10-Sep-24,47.26,48.77,47.26,48.33,526851
09-Sep-24,47.80,48.11,46.63,47.26,58603
06-Sep-24,47.11,47.97,47.10,47.80,113401
05-Sep-24,48.48,48.65,47.23,47.41,77702
04-Sep-24,48.01,48.82,48.01,48.48,1092483
03-Sep-24,47.19,48.46,47.12,48.02,649779
02-Sep-24,47.12,48.01,46.55,47.51,120009
30-Aug-24,48.00,48.17,47.12,47.12,1066950
29-Aug-24,46.77,47.66,46.77,47.66,349522
28-Aug-24,46.56,46.77,46.38,46.77,769733
27-Aug-24,46.05,46.48,46.03,46.09,5114780
26-Aug-24,46.31,46.44,45.87,45.87,573234
23-Aug-24,45.51,46.35,45.51,45.85,73029
22-Aug-24,45.48,46.17,45.46,45.93,244182
21-Aug-24,45.36,45.71,45.34,45.48,170533
20-Aug-24,45.14,45.71,45.05,45.47,139874
19-Aug-24,44.73,45.11,44.64,44.91,88317
16-Aug-24,44.72,45.32,44.72,45.21,98340
15-Aug-24,45.57,45.57,44.82,45.44,60112
14-Aug-24,44.94,45.36,44.70,45.18,112850
13-Aug-24,44.75,44.94,44.33,44.89,97346
12-Aug-24,44.04,44.78,43.86,44.45,90447
09-Aug-24,44.64,44.67,43.89,44.04,1180371
08-Aug-24,45.47,45.85,44.98,44.98,456727
07-Aug-24,46.20,46.20,44.75,45.47,179652
06-Aug-24,47.00,47.00,45.67,46.21,491456
05-Aug-24,48.01,48.45,46.44,46.66,340379

*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