Cotação atual, histórico e gráfico do papel: UNIP3

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 UNIP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2019	-2,36%	-0,85	35,12	35,97	35,11	35,97	219K	31
16/07/2019	-0,17%	-0,06	35,97	36,03	35,97	36,03	25K	5
15/07/2019	0,90%	0,32	36,03	36,15	36,03	36,15	32K	7
12/07/2019	0,00%	0,00	35,71	35,71	35,71	35,71	4K	1
11/07/2019	-1,90%	-0,69	35,71	36,40	35,70	36,49	86K	19
10/07/2019	1,76%	0,63	36,40	36,12	35,00	36,40	623K	64
08/07/2019	1,33%	0,47	35,77	35,91	35,00	37,00	287K	37
05/07/2019	0,00%	0,00	35,30	35,30	35,30	35,30	138K	7
04/07/2019	0,28%	0,10	35,30	35,30	35,02	35,48	91K	16
03/07/2019	-1,12%	-0,40	35,20	35,40	35,20	35,50	283K	24
02/07/2019	-0,70%	-0,25	35,60	35,65	35,49	35,70	562K	48
01/07/2019	-0,14%	-0,05	35,85	35,65	35,50	35,99	511K	48
28/06/2019	0,25%	0,09	35,90	35,80	35,70	36,03	172K	27
27/06/2019	-2,66%	-0,98	35,81	36,50	35,80	36,65	358K	23
26/06/2019	1,02%	0,37	36,79	36,47	36,43	36,79	212K	20
25/06/2019	2,59%	0,92	36,42	35,90	35,57	36,42	148K	23
24/06/2019	1,72%	0,60	35,50	35,00	35,00	35,95	396K	34
21/06/2019	-3,06%	-1,10	34,90	36,01	34,55	36,01	321K	50
19/06/2019	-14,18%	-5,95	36,00	35,97	35,94	36,60	731K	52
18/06/2019	3,58%	1,45	41,95	41,00	40,90	42,01	560K	57
17/06/2019	1,50%	0,60	40,50	40,30	40,20	41,30	281K	20
14/06/2019	-0,75%	-0,30	39,90	40,20	39,90	40,20	92K	10
13/06/2019	-0,12%	-0,05	40,20	40,50	40,20	40,60	227K	14
12/06/2019	2,68%	1,05	40,25	38,51	38,51	40,39	421K	23
11/06/2019	-2,46%	-0,99	39,20	39,60	39,20	39,65	252K	25
10/06/2019	0,80%	0,32	40,19	39,07	38,81	40,24	166K	23
07/06/2019	4,92%	1,87	39,87	38,06	38,06	39,89	282K	44
06/06/2019	0,05%	0,02	38,00	37,78	37,70	39,00	651K	60
05/06/2019	0,88%	0,33	37,98	37,38	37,30	37,98	256K	24
04/06/2019	-0,21%	-0,08	37,65	37,98	37,15	37,98	101K	15
03/06/2019	3,65%	1,33	37,73	36,59	36,59	37,74	207K	35
31/05/2019	0,33%	0,12	36,40	36,09	35,60	36,49	169K	18
30/05/2019	2,14%	0,76	36,28	36,55	35,53	36,55	87K	11
29/05/2019	-6,01%	-2,27	35,52	37,16	35,16	37,16	277K	33
28/05/2019	3,51%	1,28	37,79	37,08	36,50	37,80	123K	18
27/05/2019	0,44%	0,16	36,51	37,40	36,51	37,40	44K	9
24/05/2019	0,92%	0,33	36,35	36,02	36,00	36,64	51K	11
23/05/2019	-2,38%	-0,88	36,02	36,01	36,01	36,10	22K	6
22/05/2019	-1,57%	-0,59	36,90	37,48	36,90	37,48	11K	3
21/05/2019	4,43%	1,59	37,49	36,36	36,03	37,55	100K	19
20/05/2019	1,87%	0,66	35,90	35,00	34,61	36,00	170K	42
17/05/2019	-0,20%	-0,07	35,24	35,25	35,06	36,35	345K	38
16/05/2019	0,06%	0,02	35,31	34,46	34,46	35,49	1M	141
15/05/2019	1,67%	0,58	35,29	34,83	34,04	35,79	574K	44
14/05/2019	-6,21%	-2,30	34,71	35,45	33,01	35,52	1M	164
13/05/2019	-3,49%	-1,34	37,01	38,12	37,00	38,12	359K	33
10/05/2019	1,99%	0,75	38,35	37,80	37,60	38,35	117K	21
09/05/2019	0,24%	0,09	37,60	37,10	36,41	37,80	602K	80
08/05/2019	-0,11%	-0,04	37,51	37,61	37,51	37,99	271K	42
07/05/2019	0,00%	0,00	37,55	37,86	37,51	37,90	75K	14
06/05/2019	2,09%	0,77	37,55	36,92	36,92	38,24	482K	57
03/05/2019	-4,09%	-1,57	36,78	38,11	36,78	38,99	312K	48
02/05/2019	-0,39%	-0,15	38,35	38,03	37,72	38,58	96K	20
30/04/2019	1,02%	0,39	38,50	38,49	38,49	38,50	42K	9
29/04/2019	-1,52%	-0,59	38,11	38,70	38,08	38,74	62K	13
26/04/2019	0,52%	0,20	38,70	39,59	38,70	39,65	424K	26
25/04/2019	-0,90%	-0,35	38,50	38,85	38,25	38,85	505K	27
24/04/2019	-0,51%	-0,20	38,85	39,61	38,85	39,61	398K	61
23/04/2019	-1,36%	-0,54	39,05	39,49	39,00	39,49	274K	18
22/04/2019	-0,43%	-0,17	39,59	39,99	39,36	39,99	123K	14
18/04/2019	-0,58%	-0,23	39,76	39,42	39,42	39,89	147K	16
17/04/2019	0,48%	0,19	39,99	39,69	39,23	40,00	211K	16
16/04/2019	0,25%	0,10	39,80	39,70	39,70	40,00	44K	8
15/04/2019	2,40%	0,93	39,70	39,29	38,61	40,00	266K	39
12/04/2019	0,70%	0,27	38,77	38,45	38,30	39,00	582K	52
11/04/2019	0,00%	0,00	38,50	38,51	38,50	39,56	336K	38
10/04/2019	-0,10%	-0,04	38,50	38,61	38,50	39,02	260K	28
09/04/2019	-2,23%	-0,88	38,54	38,53	38,53	38,97	143K	19
08/04/2019	1,05%	0,41	39,42	39,90	39,42	39,90	12K	3
05/04/2019	0,03%	0,01	39,01	38,83	38,83	39,26	98K	16
04/04/2019	-0,76%	-0,30	39,00	38,61	38,61	39,49	206K	14
03/04/2019	0,33%	0,13	39,30	39,21	38,65	39,46	200K	24
02/04/2019	-0,61%	-0,24	39,17	39,40	38,80	39,79	850K	49
01/04/2019	1,31%	0,51	39,41	39,80	38,56	39,80	137K	26
29/03/2019	1,20%	0,46	38,90	38,46	38,44	40,00	216K	34
28/03/2019	1,13%	0,43	38,44	38,00	37,51	38,44	175K	27
27/03/2019	-3,48%	-1,37	38,01	38,98	38,01	39,19	212K	29
26/03/2019	1,03%	0,40	39,38	39,60	39,00	40,00	418K	39
25/03/2019	-1,59%	-0,63	38,98	39,61	38,81	39,65	442K	48
22/03/2019	-3,74%	-1,54	39,61	40,32	39,61	40,32	417K	52
21/03/2019	-2,28%	-0,96	41,15	42,11	38,69	42,44	1M	159
20/03/2019	-0,78%	-0,33	42,11	42,35	42,11	42,35	139K	18
19/03/2019	1,51%	0,63	42,44	41,99	41,99	42,44	135K	21
18/03/2019	-0,69%	-0,29	41,81	42,11	41,81	42,58	375K	48
15/03/2019	0,10%	0,04	42,10	43,01	42,10	43,88	583K	67
14/03/2019	-2,19%	-0,94	42,06	42,99	41,88	42,99	499K	51
13/03/2019	-0,42%	-0,18	43,00	43,18	43,00	43,30	220K	31
12/03/2019	1,84%	0,78	43,18	42,02	42,00	44,00	377K	46
11/03/2019	3,29%	1,35	42,40	41,89	41,88	42,50	76K	13
08/03/2019	-0,41%	-0,17	41,05	40,99	40,40	41,55	251K	33
07/03/2019	4,09%	1,62	41,22	39,87	39,75	41,22	347K	37
06/03/2019	1,02%	0,40	39,60	39,91	39,02	39,91	190K	24
01/03/2019	-0,73%	-0,29	39,20	39,40	39,20	39,98	253K	42
28/02/2019	0,23%	0,09	39,49	39,87	39,41	39,90	175K	24
27/02/2019	-1,13%	-0,45	39,40	39,85	39,40	40,00	373K	49
26/02/2019	0,38%	0,15	39,85	40,04	39,54	40,45	566K	59
25/02/2019	0,81%	0,32	39,70	39,95	39,40	39,99	366K	51
22/02/2019	-1,53%	-0,61	39,38	39,21	39,21	39,94	186K	13
21/02/2019	-0,60%	-0,24	39,99	40,27	39,81	40,27	88K	14
20/02/2019	-0,42%	-0,17	40,23	40,40	40,23	40,77	81K	12
19/02/2019	1,51%	0,60	40,40	40,09	39,80	40,40	638K	58

Date,Open,High,Low,Close,Volume
17-Jul-19,35.97,35.97,35.11,35.12,218616
16-Jul-19,36.03,36.03,35.97,35.97,25187
15-Jul-19,36.15,36.15,36.03,36.03,32464
12-Jul-19,35.71,35.71,35.71,35.71,3571
11-Jul-19,36.40,36.49,35.70,35.71,86422
10-Jul-19,36.12,36.40,35.00,36.40,623476
08-Jul-19,35.91,37.00,35.00,35.77,287346
05-Jul-19,35.30,35.30,35.30,35.30,137670
04-Jul-19,35.30,35.48,35.02,35.30,91449
03-Jul-19,35.40,35.50,35.20,35.20,282724
02-Jul-19,35.65,35.70,35.49,35.60,562392
01-Jul-19,35.65,35.99,35.50,35.85,510680
28-Jun-19,35.80,36.03,35.70,35.90,172290
27-Jun-19,36.50,36.65,35.80,35.81,357640
26-Jun-19,36.47,36.79,36.43,36.79,211661
25-Jun-19,35.90,36.42,35.57,36.42,147852
24-Jun-19,35.00,35.95,35.00,35.50,395883
21-Jun-19,36.01,36.01,34.55,34.90,320892
19-Jun-19,35.97,36.60,35.94,36.00,730549
18-Jun-19,41.00,42.01,40.90,41.95,559649
17-Jun-19,40.30,41.30,40.20,40.50,281496
14-Jun-19,40.20,40.20,39.90,39.90,92067
13-Jun-19,40.50,40.60,40.20,40.20,226642
12-Jun-19,38.51,40.39,38.51,40.25,421240
11-Jun-19,39.60,39.65,39.20,39.20,252404
10-Jun-19,39.07,40.24,38.81,40.19,166101
07-Jun-19,38.06,39.89,38.06,39.87,282412
06-Jun-19,37.78,39.00,37.70,38.00,651031
05-Jun-19,37.38,37.98,37.30,37.98,255908
04-Jun-19,37.98,37.98,37.15,37.65,100930
03-Jun-19,36.59,37.74,36.59,37.73,206661
31-May-19,36.09,36.49,35.60,36.40,168901
30-May-19,36.55,36.55,35.53,36.28,87101
29-May-19,37.16,37.16,35.16,35.52,277375
28-May-19,37.08,37.80,36.50,37.79,122726
27-May-19,37.40,37.40,36.51,36.51,44150
24-May-19,36.02,36.64,36.00,36.35,50817
23-May-19,36.01,36.10,36.01,36.02,21620
22-May-19,37.48,37.48,36.90,36.90,11129
21-May-19,36.36,37.55,36.03,37.49,100150
20-May-19,35.00,36.00,34.61,35.90,170018
17-May-19,35.25,36.35,35.06,35.24,344749
16-May-19,34.46,35.49,34.46,35.31,1343309
15-May-19,34.83,35.79,34.04,35.29,573885
14-May-19,35.45,35.52,33.01,34.71,1075268
13-May-19,38.12,38.12,37.00,37.01,359143
10-May-19,37.80,38.35,37.60,38.35,117319
09-May-19,37.10,37.80,36.41,37.60,601880
08-May-19,37.61,37.99,37.51,37.51,271424
07-May-19,37.86,37.90,37.51,37.55,75323
06-May-19,36.92,38.24,36.92,37.55,482141
03-May-19,38.11,38.99,36.78,36.78,311972
02-May-19,38.03,38.58,37.72,38.35,95675
30-Apr-19,38.49,38.50,38.49,38.50,42348
29-Apr-19,38.70,38.74,38.08,38.11,61732
26-Apr-19,39.59,39.65,38.70,38.70,423825
25-Apr-19,38.85,38.85,38.25,38.50,505377
24-Apr-19,39.61,39.61,38.85,38.85,398415
23-Apr-19,39.49,39.49,39.00,39.05,273813
22-Apr-19,39.99,39.99,39.36,39.59,122502
18-Apr-19,39.42,39.89,39.42,39.76,147116
17-Apr-19,39.69,40.00,39.23,39.99,210616
16-Apr-19,39.70,40.00,39.70,39.80,43879
15-Apr-19,39.29,40.00,38.61,39.70,265702
12-Apr-19,38.45,39.00,38.30,38.77,582037
11-Apr-19,38.51,39.56,38.50,38.50,336010
10-Apr-19,38.61,39.02,38.50,38.50,260327
09-Apr-19,38.53,38.97,38.53,38.54,143141
08-Apr-19,39.90,39.90,39.42,39.42,11900
05-Apr-19,38.83,39.26,38.83,39.01,97610
04-Apr-19,38.61,39.49,38.61,39.00,206291
03-Apr-19,39.21,39.46,38.65,39.30,199663
02-Apr-19,39.40,39.79,38.80,39.17,850355
01-Apr-19,39.80,39.80,38.56,39.41,137204
29-Mar-19,38.46,40.00,38.44,38.90,215690
28-Mar-19,38.00,38.44,37.51,38.44,174502
27-Mar-19,38.98,39.19,38.01,38.01,212442
26-Mar-19,39.60,40.00,39.00,39.38,417681
25-Mar-19,39.61,39.65,38.81,38.98,442161
22-Mar-19,40.32,40.32,39.61,39.61,417352
21-Mar-19,42.11,42.44,38.69,41.15,1322223
20-Mar-19,42.35,42.35,42.11,42.11,139357
19-Mar-19,41.99,42.44,41.99,42.44,135237
18-Mar-19,42.11,42.58,41.81,41.81,374840
15-Mar-19,43.01,43.88,42.10,42.10,583014
14-Mar-19,42.99,42.99,41.88,42.06,499184
13-Mar-19,43.18,43.30,43.00,43.00,220440
12-Mar-19,42.02,44.00,42.00,43.18,377199
11-Mar-19,41.89,42.50,41.88,42.40,75990
08-Mar-19,40.99,41.55,40.40,41.05,250567
07-Mar-19,39.87,41.22,39.75,41.22,347355
06-Mar-19,39.91,39.91,39.02,39.60,190068
01-Mar-19,39.40,39.98,39.20,39.20,252984
28-Feb-19,39.87,39.90,39.41,39.49,174666
27-Feb-19,39.85,40.00,39.40,39.40,372806
26-Feb-19,40.04,40.45,39.54,39.85,566249
25-Feb-19,39.95,39.99,39.40,39.70,366155
22-Feb-19,39.21,39.94,39.21,39.38,185965
21-Feb-19,40.27,40.27,39.81,39.99,87980
20-Feb-19,40.40,40.77,40.23,40.23,81096
19-Feb-19,40.09,40.40,39.80,40.40,638159
18-Feb-19,39.80,40.00,39.80,39.80,638159
15-Feb-19,39.97,40.29,39.60,40.29,638159
14-Feb-19,39.56,40.00,38.88,40.00,638159
13-Feb-19,40.00,40.00,39.00,39.56,638159
12-Feb-19,40.00,40.29,39.71,39.71,638159
11-Feb-19,40.49,40.49,39.70,39.80,638159
08-Feb-19,40.80,40.80,39.50,39.53,638159
07-Feb-19,39.42,40.50,39.42,40.50,638159
06-Feb-19,39.65,40.00,39.11,39.40,638159
05-Feb-19,39.49,40.40,39.49,39.65,638159
04-Feb-19,38.11,39.50,38.11,39.49,638159
01-Feb-19,37.32,38.11,37.32,38.11,638159
31-Jan-19,37.30,37.88,37.24,37.40,638159
30-Jan-19,37.30,37.35,36.31,37.00,638159
29-Jan-19,37.50,37.80,37.28,37.56,638159
28-Jan-19,37.75,37.79,37.19,37.79,638159
24-Jan-19,38.00,38.00,37.80,37.94,638159
23-Jan-19,38.40,38.40,37.59,37.91,638159
22-Jan-19,37.78,38.00,37.75,38.00,638159
21-Jan-19,38.44,38.44,37.70,37.71,638159
18-Jan-19,37.99,38.00,37.51,37.58,638159
17-Jan-19,37.30,37.88,37.30,37.45,638159
16-Jan-19,37.69,37.74,37.23,37.52,638159
15-Jan-19,37.23,37.67,37.20,37.20,638159
14-Jan-19,37.21,37.50,36.25,37.20,638159
11-Jan-19,37.50,37.89,37.45,37.50,638159
10-Jan-19,38.14,38.14,37.20,37.69,638159
09-Jan-19,38.60,38.70,37.76,37.77,638159
08-Jan-19,37.56,38.66,37.48,38.49,638159
07-Jan-19,37.20,37.40,37.10,37.40,638159
04-Jan-19,37.70,37.70,37.15,37.46,638159
03-Jan-19,37.65,37.99,37.03,37.55,638159
02-Jan-19,37.50,38.20,37.00,37.60,638159

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UNIP3