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
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	-2,81%	-1,35	46,66	48,01	46,44	48,45	340K	85
02/08/2024	2,74%	1,28	48,01	46,90	46,90	48,15	2M	229
01/08/2024	-0,19%	-0,09	46,73	46,82	45,78	47,20	1M	341
31/07/2024	1,06%	0,49	46,82	46,33	45,75	46,91	372K	357
30/07/2024	1,02%	0,47	46,33	45,82	45,82	46,68	830K	40
29/07/2024	-0,52%	-0,24	45,86	46,10	45,39	46,30	424K	197
26/07/2024	1,47%	0,67	46,10	45,43	45,09	46,57	1M	135
25/07/2024	1,00%	0,45	45,43	43,86	43,86	45,92	114K	49
24/07/2024	1,40%	0,62	44,98	43,47	43,47	45,36	2M	197
23/07/2024	0,16%	0,07	44,36	44,43	44,20	44,59	96K	71
22/07/2024	-2,70%	-1,23	44,29	45,52	44,29	45,52	2M	79
19/07/2024	0,82%	0,37	45,52	45,25	44,28	45,57	510K	168
18/07/2024	0,74%	0,33	45,15	44,82	44,62	46,00	2M	1.470
17/07/2024	5,48%	2,33	44,82	42,97	42,96	44,91	4M	167
16/07/2024	5,91%	2,37	42,49	40,34	40,34	42,72	3M	109
15/07/2024	0,73%	0,29	40,12	40,52	40,04	40,94	456K	650
12/07/2024	1,45%	0,57	39,83	39,51	39,35	39,92	579K	62
11/07/2024	1,42%	0,55	39,26	38,71	38,62	39,50	524K	38
10/07/2024	1,76%	0,67	38,71	38,04	37,80	38,71	358K	181
09/07/2024	-0,37%	-0,14	38,04	38,18	37,83	38,34	772K	18
08/07/2024	0,05%	0,02	38,18	38,23	37,93	38,76	518K	147
05/07/2024	-1,55%	-0,60	38,16	38,75	38,11	38,75	554K	171
04/07/2024	-1,22%	-0,48	38,76	38,80	38,29	38,80	33K	25
03/07/2024	-2,49%	-1,00	39,24	40,11	38,80	40,11	1M	59
02/07/2024	0,83%	0,33	40,24	40,20	39,93	40,57	291K	51
01/07/2024	-0,97%	-0,39	39,91	40,42	39,54	40,59	904K	1.866
28/06/2024	4,98%	1,91	40,30	38,51	38,51	40,30	1M	510
27/06/2024	0,18%	0,07	38,39	38,20	38,08	38,55	139K	20
26/06/2024	1,35%	0,51	38,32	38,06	37,93	38,38	151K	45
25/06/2024	0,08%	0,03	37,81	37,92	37,50	38,00	166K	18
24/06/2024	0,27%	0,10	37,78	37,42	37,32	37,78	713K	23
21/06/2024	-0,21%	-0,08	37,68	37,64	37,51	37,80	5M	408
20/06/2024	0,77%	0,29	37,76	37,23	37,11	37,84	514K	37
19/06/2024	0,13%	0,05	37,47	37,17	37,17	37,82	14K	14
18/06/2024	-1,53%	-0,58	37,42	38,00	37,24	38,05	866K	64
17/06/2024	0,77%	0,29	38,00	38,02	37,84	38,09	815K	37
14/06/2024	-1,36%	-0,52	37,71	37,71	37,35	38,00	2M	174
13/06/2024	0,47%	0,18	38,23	38,80	38,10	39,00	200K	67
12/06/2024	0,05%	0,02	38,05	38,03	37,55	38,39	2M	98
11/06/2024	0,34%	0,13	38,03	37,60	37,60	38,04	372K	53
10/06/2024	1,23%	0,46	37,90	37,71	37,28	37,90	628K	26
07/06/2024	-0,74%	-0,28	37,44	38,31	37,22	38,31	657K	54
06/06/2024	-0,97%	-0,37	37,72	38,09	37,26	38,09	426K	924
05/06/2024	-0,10%	-0,04	38,09	38,14	37,65	38,32	2M	572
04/06/2024	2,58%	0,96	38,13	37,58	37,32	38,38	405K	117
03/06/2024	-0,30%	-0,11	37,17	37,28	36,89	37,48	550K	552
31/05/2024	3,10%	1,12	37,28	36,14	36,00	37,28	1M	21
29/05/2024	-2,51%	-0,93	36,16	36,82	35,30	36,82	1M	50
28/05/2024	-1,83%	-0,69	37,09	37,50	36,98	37,50	800K	54
27/05/2024	0,64%	0,24	37,78	37,84	37,42	37,84	8K	12
24/05/2024	-1,57%	-0,60	37,54	37,82	37,48	38,02	665K	205
23/05/2024	-0,81%	-0,31	38,14	38,44	37,98	38,44	81K	49
22/05/2024	0,39%	0,15	38,45	38,63	38,32	38,76	32K	120
21/05/2024	0,84%	0,32	38,30	38,06	37,64	38,30	236K	597
20/05/2024	-0,84%	-0,32	37,98	38,08	37,80	38,20	1M	53
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	-	-	37,66	36,95	36,95	37,80	115K	52

Date,Open,High,Low,Close,Volume
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
02-Aug-24,46.90,48.15,46.90,48.01,1653536
01-Aug-24,46.82,47.20,45.78,46.73,1102228
31-Jul-24,46.33,46.91,45.75,46.82,372001
30-Jul-24,45.82,46.68,45.82,46.33,830133
29-Jul-24,46.10,46.30,45.39,45.86,424013
26-Jul-24,45.43,46.57,45.09,46.10,1122563
25-Jul-24,43.86,45.92,43.86,45.43,114254
24-Jul-24,43.47,45.36,43.47,44.98,1783770
23-Jul-24,44.43,44.59,44.20,44.36,95927
22-Jul-24,45.52,45.52,44.29,44.29,1648929
19-Jul-24,45.25,45.57,44.28,45.52,510394
18-Jul-24,44.82,46.00,44.62,45.15,1571036
17-Jul-24,42.97,44.91,42.96,44.82,3825103
16-Jul-24,40.34,42.72,40.34,42.49,2779890
15-Jul-24,40.52,40.94,40.04,40.12,456306
12-Jul-24,39.51,39.92,39.35,39.83,578614
11-Jul-24,38.71,39.50,38.62,39.26,523697
10-Jul-24,38.04,38.71,37.80,38.71,358470
09-Jul-24,38.18,38.34,37.83,38.04,771572
08-Jul-24,38.23,38.76,37.93,38.18,518413
05-Jul-24,38.75,38.75,38.11,38.16,553509
04-Jul-24,38.80,38.80,38.29,38.76,33314
03-Jul-24,40.11,40.11,38.80,39.24,1474404
02-Jul-24,40.20,40.57,39.93,40.24,291158
01-Jul-24,40.42,40.59,39.54,39.91,904409
28-Jun-24,38.51,40.30,38.51,40.30,1091954
27-Jun-24,38.20,38.55,38.08,38.39,139340
26-Jun-24,38.06,38.38,37.93,38.32,151152
25-Jun-24,37.92,38.00,37.50,37.81,166211
24-Jun-24,37.42,37.78,37.32,37.78,713341
21-Jun-24,37.64,37.80,37.51,37.68,4928261
20-Jun-24,37.23,37.84,37.11,37.76,513705
19-Jun-24,37.17,37.82,37.17,37.47,13952
18-Jun-24,38.00,38.05,37.24,37.42,865645
17-Jun-24,38.02,38.09,37.84,38.00,815451
14-Jun-24,37.71,38.00,37.35,37.71,1508414
13-Jun-24,38.80,39.00,38.10,38.23,199541
12-Jun-24,38.03,38.39,37.55,38.05,1714548
11-Jun-24,37.60,38.04,37.60,38.03,371583
10-Jun-24,37.71,37.90,37.28,37.90,628259
07-Jun-24,38.31,38.31,37.22,37.44,657347
06-Jun-24,38.09,38.09,37.26,37.72,425561
05-Jun-24,38.14,38.32,37.65,38.09,1628770
04-Jun-24,37.58,38.38,37.32,38.13,405450
03-Jun-24,37.28,37.48,36.89,37.17,549732
31-May-24,36.14,37.28,36.00,37.28,1493304
29-May-24,36.82,36.82,35.30,36.16,1236116
28-May-24,37.50,37.50,36.98,37.09,799588
27-May-24,37.84,37.84,37.42,37.78,7508
24-May-24,37.82,38.02,37.48,37.54,665353
23-May-24,38.44,38.44,37.98,38.14,80824
22-May-24,38.63,38.76,38.32,38.45,31617
21-May-24,38.06,38.30,37.64,38.30,236028
20-May-24,38.08,38.20,37.80,37.98,1423911
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

*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