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
14/07/2020	1,32%	0,39	29,99	30,14	29,32	30,14	57K	11
13/07/2020	-0,84%	-0,25	29,60	29,85	29,59	30,19	164K	20
10/07/2020	-0,47%	-0,14	29,85	29,95	29,45	29,95	5M	31
09/07/2020	-1,02%	-0,31	29,99	30,65	29,99	31,00	40K	10
08/07/2020	2,54%	0,75	30,30	29,99	29,78	30,42	139K	20
07/07/2020	-1,34%	-0,40	29,55	30,01	29,55	30,01	72K	16
06/07/2020	0,03%	0,01	29,95	30,00	29,95	30,65	227K	36
03/07/2020	0,30%	0,09	29,94	29,85	29,55	30,06	9M	25
02/07/2020	0,17%	0,05	29,85	30,75	29,53	30,76	12M	22
01/07/2020	-0,50%	-0,15	29,80	29,94	29,70	30,59	125K	22
30/06/2020	0,34%	0,10	29,95	29,84	29,84	29,95	36K	6

29/06/2020	0,81%	0,24	29,85	29,91	29,70	30,89	275K	27
26/06/2020	0,54%	0,16	29,61	29,46	29,45	30,00	1M	36
25/06/2020	1,38%	0,40	29,45	29,10	29,10	29,79	44K	8
24/06/2020	-2,52%	-0,75	29,05	29,80	28,01	29,80	97K	18
23/06/2020	0,98%	0,29	29,80	29,70	29,55	29,97	116K	19
22/06/2020	-1,30%	-0,39	29,51	29,31	29,31	30,00	42K	9
19/06/2020	0,07%	0,02	29,90	29,37	28,81	30,00	275K	39
18/06/2020	-0,10%	-0,03	29,88	29,85	29,15	30,00	42K	8
17/06/2020	4,22%	1,21	29,91	29,87	28,95	29,91	77K	19
16/06/2020	2,32%	0,65	28,70	29,34	28,63	29,34	40K	9
15/06/2020	-2,87%	-0,83	28,05	27,91	27,90	28,60	101K	16
12/06/2020	0,38%	0,11	28,88	28,75	28,28	29,52	214K	36
10/06/2020	-1,13%	-0,33	28,77	29,10	28,77	29,55	123K	17
09/06/2020	0,28%	0,08	29,10	29,00	29,00	29,92	38K	11
08/06/2020	1,01%	0,29	29,02	28,76	28,76	29,40	15K	5
05/06/2020	-0,93%	-0,27	28,73	29,99	28,50	30,00	93K	20
04/06/2020	0,35%	0,10	29,00	28,90	28,00	29,00	40K	11
03/06/2020	1,58%	0,45	28,90	28,98	28,45	29,00	107K	23
02/06/2020	0,46%	0,13	28,45	29,39	28,33	29,39	80K	17
01/06/2020	1,87%	0,52	28,32	27,80	27,80	28,55	42K	11
29/05/2020	-0,71%	-0,20	27,80	28,01	27,80	28,01	45K	7
28/05/2020	3,63%	0,98	28,00	27,99	27,80	28,05	101K	19
27/05/2020	-1,42%	-0,39	27,02	27,40	27,02	27,40	93K	17
26/05/2020	1,33%	0,36	27,41	27,06	27,06	28,25	31K	9
25/05/2020	3,80%	0,99	27,05	26,15	26,15	27,05	65K	13
22/05/2020	-2,21%	-0,59	26,06	26,65	26,06	26,65	18K	5
21/05/2020	-1,30%	-0,35	26,65	27,00	26,65	27,50	157K	12
20/05/2020	2,43%	0,64	27,00	26,50	26,50	27,00	16K	3
19/05/2020	0,42%	0,11	26,36	26,41	26,35	27,09	53K	10
18/05/2020	4,96%	1,24	26,25	26,11	25,45	26,25	29K	9
15/05/2020	-5,62%	-1,49	25,01	27,41	25,01	27,41	68K	17
14/05/2020	-0,64%	-0,17	26,50	26,67	25,87	26,85	58K	17
13/05/2020	6,47%	1,62	26,67	26,00	26,00	26,67	42K	14
12/05/2020	0,16%	0,04	25,05	25,13	25,05	26,99	38K	11
11/05/2020	-10,13%	-2,82	25,01	27,86	25,01	27,86	44K	11
08/05/2020	0,00%	0,00	27,83	27,83	27,83	27,83	11K	4
07/05/2020	-2,35%	-0,67	27,83	28,02	27,83	28,02	59K	10
06/05/2020	-2,70%	-0,79	28,50	28,53	28,00	29,53	77K	15
05/05/2020	4,42%	1,24	29,29	28,50	28,47	29,67	32K	11
04/05/2020	-4,10%	-1,20	28,05	28,03	28,02	29,89	116K	21
30/04/2020	0,86%	0,25	29,25	29,85	28,02	30,00	49K	12
29/04/2020	-1,99%	-0,59	29,00	30,49	28,51	30,49	79K	21
28/04/2020	-0,70%	-0,21	29,59	30,20	28,58	30,20	65K	18
27/04/2020	-2,58%	-0,79	29,80	30,55	28,53	30,55	147K	15
24/04/2020	3,69%	1,09	30,59	29,50	28,01	30,59	456K	51
23/04/2020	-2,64%	-0,80	29,50	30,54	29,01	30,54	89K	16
22/04/2020	1,00%	0,30	30,30	28,05	28,05	30,54	100K	19
20/04/2020	0,33%	0,10	30,00	30,00	29,89	30,30	186K	24
17/04/2020	1,87%	0,55	29,90	29,72	29,67	29,90	110K	20
16/04/2020	0,00%	0,00	29,35	29,35	29,35	29,35	6K	2
15/04/2020	4,19%	1,18	29,35	28,25	28,25	29,35	29K	7
14/04/2020	1,99%	0,55	28,17	29,80	27,84	29,80	74K	10
13/04/2020	-4,73%	-1,37	27,62	28,61	27,55	29,00	81K	17
09/04/2020	-3,37%	-1,01	28,99	30,39	28,04	30,39	91K	18
08/04/2020	4,42%	1,27	30,00	29,89	27,50	30,40	77K	16
07/04/2020	3,27%	0,91	28,73	28,70	28,70	29,65	154K	26
06/04/2020	-1,03%	-0,29	27,82	27,81	27,00	29,90	79K	21
03/04/2020	-6,27%	-1,88	28,11	27,85	27,85	29,95	54K	11
02/04/2020	2,74%	0,80	29,99	29,41	28,47	29,99	183K	36
01/04/2020	-2,70%	-0,81	29,19	30,00	27,05	30,00	156K	32
31/03/2020	-2,34%	-0,72	30,00	29,54	29,53	30,31	39K	11
30/03/2020	-0,87%	-0,27	30,72	30,80	28,34	30,80	146K	24
27/03/2020	11,47%	3,19	30,99	27,80	26,70	30,99	165K	32
26/03/2020	13,70%	3,35	27,80	24,45	23,60	28,50	197K	41
25/03/2020	4,35%	1,02	24,45	23,57	22,99	26,16	132K	28
24/03/2020	1,87%	0,43	23,43	23,41	23,41	24,39	55K	19
23/03/2020	-6,69%	-1,65	23,00	24,04	22,31	24,04	54K	15
20/03/2020	7,22%	1,66	24,65	23,01	23,01	25,00	103K	22
19/03/2020	0,13%	0,03	22,99	22,90	21,16	23,98	317K	73
18/03/2020	-7,27%	-1,80	22,96	23,52	21,97	23,99	466K	71
17/03/2020	5,36%	1,26	24,76	24,00	24,00	24,77	115K	39
16/03/2020	-9,62%	-2,50	23,50	25,59	23,20	25,59	428K	66
13/03/2020	12,80%	2,95	26,00	24,00	23,14	26,59	312K	59
12/03/2020	-12,92%	-3,42	23,05	23,89	23,00	25,99	157K	46
11/03/2020	-10,66%	-3,16	26,47	29,00	25,70	29,00	141K	34
10/03/2020	5,07%	1,43	29,63	28,26	28,19	29,65	164K	32
09/03/2020	-5,94%	-1,78	28,20	28,49	25,51	28,89	156K	35
06/03/2020	-3,79%	-1,18	29,98	30,50	29,86	31,90	258K	45
05/03/2020	-5,58%	-1,84	31,16	30,53	30,53	32,48	131K	35
04/03/2020	5,00%	1,57	33,00	32,38	31,27	33,38	100K	30
03/03/2020	0,74%	0,23	31,43	31,71	31,20	32,91	167K	34
02/03/2020	2,73%	0,83	31,20	30,01	30,01	33,00	233K	37
28/02/2020	-4,80%	-1,53	30,37	31,26	30,00	31,40	193K	51
27/02/2020	-4,63%	-1,55	31,90	33,00	31,01	33,00	306K	56
26/02/2020	-4,51%	-1,58	33,45	34,95	33,42	34,95	1M	91
21/02/2020	0,00%	0,00	35,03	35,03	35,03	35,50	130K	32
20/02/2020	-2,21%	-0,79	35,03	35,33	35,00	35,73	687K	48
19/02/2020	1,62%	0,57	35,82	34,80	34,80	35,87	159K	28
18/02/2020	-1,76%	-0,63	35,25	35,26	34,33	35,47	485K	48
17/02/2020	-0,99%	-0,36	35,88	35,90	35,86	36,54	305K	32
14/02/2020	1,83%	0,65	36,24	36,48	35,51	36,48	222K	23
13/02/2020	-2,47%	-0,90	35,59	35,79	35,27	36,49	611K	43
12/02/2020	-0,05%	-0,02	36,49	36,67	35,13	36,75	112K	21
11/02/2020	-0,25%	-0,09	36,51	36,50	36,31	36,72	534K	50
10/02/2020	-1,64%	-0,61	36,60	37,10	35,00	37,15	570K	70
07/02/2020	-0,80%	-0,30	37,21	37,01	37,01	37,50	608K	54
06/02/2020	-0,24%	-0,09	37,51	37,21	37,21	37,70	791K	47
05/02/2020	-1,08%	-0,41	37,60	38,01	37,58	38,01	535K	40
04/02/2020	0,03%	0,01	38,01	38,10	37,20	38,71	506K	36
03/02/2020	-1,81%	-0,70	38,00	38,58	36,81	38,58	1M	76
31/01/2020	-0,77%	-0,30	38,70	38,20	36,20	38,95	2M	132
30/01/2020	0,00%	0,00	39,00	38,51	38,20	39,00	1M	92
29/01/2020	-0,03%	-0,01	39,00	39,12	38,44	39,75	2M	116
28/01/2020	-1,96%	-0,78	39,01	39,79	38,40	39,99	880K	71
27/01/2020	-1,73%	-0,70	39,79	40,00	38,00	40,00	2M	154
24/01/2020	1,22%	0,49	40,49	40,07	39,85	40,55	3M	157
23/01/2020	-0,17%	-0,07	40,00	40,07	39,90	40,35	493K	51
22/01/2020	0,23%	0,09	40,07	39,99	39,99	40,60	864K	84
21/01/2020	1,60%	0,63	39,98	39,39	37,02	39,99	2M	106
20/01/2020	-1,67%	-0,67	39,35	40,01	39,26	40,50	696K	80
17/01/2020	0,43%	0,17	40,02	40,00	39,87	40,85	1M	97
16/01/2020	3,24%	1,25	39,85	38,95	38,95	40,91	3M	232
15/01/2020	6,48%	2,35	38,60	36,01	36,01	39,51	2M	163
14/01/2020	0,69%	0,25	36,25	35,44	35,44	36,30	4M	164
13/01/2020	0,17%	0,06	36,00	36,06	35,60	36,44	616K	68
10/01/2020	-0,08%	-0,03	35,94	35,98	35,81	36,05	647K	54
09/01/2020	2,48%	0,87	35,97	35,60	35,29	36,00	819K	85
08/01/2020	0,60%	0,21	35,10	34,73	33,50	35,10	299K	46
07/01/2020	1,16%	0,40	34,89	34,60	34,60	35,10	168K	27
06/01/2020	-0,46%	-0,16	34,49	34,11	34,10	34,65	380K	43
03/01/2020	-1,28%	-0,45	34,65	35,10	34,56	35,10	226K	34
02/01/2020	-1,96%	-0,70	35,10	35,41	34,51	35,80	292K	43
30/12/2019	-	-	35,80	36,01	35,24	36,39	253K	41

Date,Open,High,Low,Close,Volume
14-Jul-20,30.14,30.14,29.32,29.99,56640
13-Jul-20,29.85,30.19,29.59,29.60,163755
10-Jul-20,29.95,29.95,29.45,29.85,5422146
09-Jul-20,30.65,31.00,29.99,29.99,39563
08-Jul-20,29.99,30.42,29.78,30.30,139196
07-Jul-20,30.01,30.01,29.55,29.55,71808
06-Jul-20,30.00,30.65,29.95,29.95,226585
03-Jul-20,29.85,30.06,29.55,29.94,8578267
02-Jul-20,30.75,30.76,29.53,29.85,12198100
01-Jul-20,29.94,30.59,29.70,29.80,125352
30-Jun-20,29.84,29.95,29.84,29.95,35832
29-Jun-20,29.91,30.89,29.70,29.85,274919
26-Jun-20,29.46,30.00,29.45,29.61,1231517
25-Jun-20,29.10,29.79,29.10,29.45,44415
24-Jun-20,29.80,29.80,28.01,29.05,97428
23-Jun-20,29.70,29.97,29.55,29.80,116188
22-Jun-20,29.31,30.00,29.31,29.51,41505
19-Jun-20,29.37,30.00,28.81,29.90,275385
18-Jun-20,29.85,30.00,29.15,29.88,41695
17-Jun-20,29.87,29.91,28.95,29.91,77064
16-Jun-20,29.34,29.34,28.63,28.70,40452
15-Jun-20,27.91,28.60,27.90,28.05,101456
12-Jun-20,28.75,29.52,28.28,28.88,213966
10-Jun-20,29.10,29.55,28.77,28.77,122851
09-Jun-20,29.00,29.92,29.00,29.10,37985
08-Jun-20,28.76,29.40,28.76,29.02,14593
05-Jun-20,29.99,30.00,28.50,28.73,93363
04-Jun-20,28.90,29.00,28.00,29.00,39839
03-Jun-20,28.98,29.00,28.45,28.90,106620
02-Jun-20,29.39,29.39,28.33,28.45,80322
01-Jun-20,27.80,28.55,27.80,28.32,42236
29-May-20,28.01,28.01,27.80,27.80,44753
28-May-20,27.99,28.05,27.80,28.00,100769
27-May-20,27.40,27.40,27.02,27.02,92763
26-May-20,27.06,28.25,27.06,27.41,30715
25-May-20,26.15,27.05,26.15,27.05,64731
22-May-20,26.65,26.65,26.06,26.06,18477
21-May-20,27.00,27.50,26.65,26.65,157083
20-May-20,26.50,27.00,26.50,27.00,16050
19-May-20,26.41,27.09,26.35,26.36,53209
18-May-20,26.11,26.25,25.45,26.25,28727
15-May-20,27.41,27.41,25.01,25.01,68074
14-May-20,26.67,26.85,25.87,26.50,57978
13-May-20,26.00,26.67,26.00,26.67,41993
12-May-20,25.13,26.99,25.05,25.05,38208
11-May-20,27.86,27.86,25.01,25.01,44093
08-May-20,27.83,27.83,27.83,27.83,11132
07-May-20,28.02,28.02,27.83,27.83,58794
06-May-20,28.53,29.53,28.00,28.50,76604
05-May-20,28.50,29.67,28.47,29.29,31737
04-May-20,28.03,29.89,28.02,28.05,115571
30-Apr-20,29.85,30.00,28.02,29.25,49181
29-Apr-20,30.49,30.49,28.51,29.00,78688
28-Apr-20,30.20,30.20,28.58,29.59,65124
27-Apr-20,30.55,30.55,28.53,29.80,146586
24-Apr-20,29.50,30.59,28.01,30.59,455892
23-Apr-20,30.54,30.54,29.01,29.50,89347
22-Apr-20,28.05,30.54,28.05,30.30,99656
20-Apr-20,30.00,30.30,29.89,30.00,185855
17-Apr-20,29.72,29.90,29.67,29.90,110048
16-Apr-20,29.35,29.35,29.35,29.35,5870
15-Apr-20,28.25,29.35,28.25,29.35,28700
14-Apr-20,29.80,29.80,27.84,28.17,73517
13-Apr-20,28.61,29.00,27.55,27.62,80944
09-Apr-20,30.39,30.39,28.04,28.99,90708
08-Apr-20,29.89,30.40,27.50,30.00,77161
07-Apr-20,28.70,29.65,28.70,28.73,154414
06-Apr-20,27.81,29.90,27.00,27.82,78780
03-Apr-20,27.85,29.95,27.85,28.11,54099
02-Apr-20,29.41,29.99,28.47,29.99,182886
01-Apr-20,30.00,30.00,27.05,29.19,156485
31-Mar-20,29.54,30.31,29.53,30.00,38791
30-Mar-20,30.80,30.80,28.34,30.72,145935
27-Mar-20,27.80,30.99,26.70,30.99,165094
26-Mar-20,24.45,28.50,23.60,27.80,197151
25-Mar-20,23.57,26.16,22.99,24.45,131784
24-Mar-20,23.41,24.39,23.41,23.43,55059
23-Mar-20,24.04,24.04,22.31,23.00,53664
20-Mar-20,23.01,25.00,23.01,24.65,102542
19-Mar-20,22.90,23.98,21.16,22.99,316554
18-Mar-20,23.52,23.99,21.97,22.96,466251
17-Mar-20,24.00,24.77,24.00,24.76,114557
16-Mar-20,25.59,25.59,23.20,23.50,427626
13-Mar-20,24.00,26.59,23.14,26.00,312281
12-Mar-20,23.89,25.99,23.00,23.05,156610
11-Mar-20,29.00,29.00,25.70,26.47,141176
10-Mar-20,28.26,29.65,28.19,29.63,164339
09-Mar-20,28.49,28.89,25.51,28.20,156242
06-Mar-20,30.50,31.90,29.86,29.98,258360
05-Mar-20,30.53,32.48,30.53,31.16,131364
04-Mar-20,32.38,33.38,31.27,33.00,99513
03-Mar-20,31.71,32.91,31.20,31.43,167336
02-Mar-20,30.01,33.00,30.01,31.20,233332
28-Feb-20,31.26,31.40,30.00,30.37,193236
27-Feb-20,33.00,33.00,31.01,31.90,306043
26-Feb-20,34.95,34.95,33.42,33.45,1021135
21-Feb-20,35.03,35.50,35.03,35.03,130327
20-Feb-20,35.33,35.73,35.00,35.03,687442
19-Feb-20,34.80,35.87,34.80,35.82,158717
18-Feb-20,35.26,35.47,34.33,35.25,484903
17-Feb-20,35.90,36.54,35.86,35.88,305032
14-Feb-20,36.48,36.48,35.51,36.24,221933
13-Feb-20,35.79,36.49,35.27,35.59,610506
12-Feb-20,36.67,36.75,35.13,36.49,112281
11-Feb-20,36.50,36.72,36.31,36.51,533574
10-Feb-20,37.10,37.15,35.00,36.60,570366
07-Feb-20,37.01,37.50,37.01,37.21,607693
06-Feb-20,37.21,37.70,37.21,37.51,791405
05-Feb-20,38.01,38.01,37.58,37.60,534841
04-Feb-20,38.10,38.71,37.20,38.01,506238
03-Feb-20,38.58,38.58,36.81,38.00,1054451
31-Jan-20,38.20,38.95,36.20,38.70,2123680
30-Jan-20,38.51,39.00,38.20,39.00,1005612
29-Jan-20,39.12,39.75,38.44,39.00,2153290
28-Jan-20,39.79,39.99,38.40,39.01,879603
27-Jan-20,40.00,40.00,38.00,39.79,1553160
24-Jan-20,40.07,40.55,39.85,40.49,3153064
23-Jan-20,40.07,40.35,39.90,40.00,493262
22-Jan-20,39.99,40.60,39.99,40.07,864267
21-Jan-20,39.39,39.99,37.02,39.98,1561009
20-Jan-20,40.01,40.50,39.26,39.35,696408
17-Jan-20,40.00,40.85,39.87,40.02,1137749
16-Jan-20,38.95,40.91,38.95,39.85,3478421
15-Jan-20,36.01,39.51,36.01,38.60,1981840
14-Jan-20,35.44,36.30,35.44,36.25,4037607
13-Jan-20,36.06,36.44,35.60,36.00,616179
10-Jan-20,35.98,36.05,35.81,35.94,647095
09-Jan-20,35.60,36.00,35.29,35.97,818690
08-Jan-20,34.73,35.10,33.50,35.10,298957
07-Jan-20,34.60,35.10,34.60,34.89,167747
06-Jan-20,34.11,34.65,34.10,34.49,379909
03-Jan-20,35.10,35.10,34.56,34.65,226087
02-Jan-20,35.41,35.80,34.51,35.10,291690
30-Dec-19,36.01,36.39,35.24,35.80,252815

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UNIP3

cotações, gráficos e mais...