Cotação atual, histórico e gráfico do papel: UNIP3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
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 |
18/02/2019 | -1,22% | -0,49 | 39,80 | 39,80 | 39,80 | 40,00 | 168K | 12 |
15/02/2019 | 0,72% | 0,29 | 40,29 | 39,97 | 39,60 | 40,29 | 92K | 10 |
14/02/2019 | 1,11% | 0,44 | 40,00 | 39,56 | 38,88 | 40,00 | 225K | 36 |
13/02/2019 | -0,38% | -0,15 | 39,56 | 40,00 | 39,00 | 40,00 | 230K | 30 |
12/02/2019 | -0,23% | -0,09 | 39,71 | 40,00 | 39,71 | 40,29 | 500K | 49 |
11/02/2019 | 0,68% | 0,27 | 39,80 | 40,49 | 39,70 | 40,49 | 299K | 25 |
08/02/2019 | -2,40% | -0,97 | 39,53 | 40,80 | 39,50 | 40,80 | 319K | 37 |
07/02/2019 | 2,79% | 1,10 | 40,50 | 39,42 | 39,42 | 40,50 | 761K | 52 |
06/02/2019 | -0,63% | -0,25 | 39,40 | 39,65 | 39,11 | 40,00 | 915K | 67 |
05/02/2019 | 0,41% | 0,16 | 39,65 | 39,49 | 39,49 | 40,40 | 540K | 50 |
04/02/2019 | 3,62% | 1,38 | 39,49 | 38,11 | 38,11 | 39,50 | 298K | 47 |
01/02/2019 | 1,90% | 0,71 | 38,11 | 37,32 | 37,32 | 38,11 | 407K | 26 |
31/01/2019 | 1,08% | 0,40 | 37,40 | 37,30 | 37,24 | 37,88 | 277K | 33 |
30/01/2019 | -1,49% | -0,56 | 37,00 | 37,30 | 36,31 | 37,35 | 600K | 52 |
29/01/2019 | -0,61% | -0,23 | 37,56 | 37,50 | 37,28 | 37,80 | 188K | 24 |
28/01/2019 | -0,40% | -0,15 | 37,79 | 37,75 | 37,19 | 37,79 | 312K | 45 |
24/01/2019 | 0,08% | 0,03 | 37,94 | 38,00 | 37,80 | 38,00 | 375K | 29 |
23/01/2019 | -0,24% | -0,09 | 37,91 | 38,40 | 37,59 | 38,40 | 659K | 40 |
22/01/2019 | 0,77% | 0,29 | 38,00 | 37,78 | 37,75 | 38,00 | 812K | 49 |
21/01/2019 | 0,35% | 0,13 | 37,71 | 38,44 | 37,70 | 38,44 | 299K | 34 |
18/01/2019 | 0,35% | 0,13 | 37,58 | 37,99 | 37,51 | 38,00 | 159K | 28 |
17/01/2019 | -0,19% | -0,07 | 37,45 | 37,30 | 37,30 | 37,88 | 158K | 22 |
16/01/2019 | 0,86% | 0,32 | 37,52 | 37,69 | 37,23 | 37,74 | 128K | 21 |
15/01/2019 | 0,00% | 0,00 | 37,20 | 37,23 | 37,20 | 37,67 | 886K | 97 |
14/01/2019 | -0,80% | -0,30 | 37,20 | 37,21 | 36,25 | 37,50 | 898K | 51 |
11/01/2019 | -0,50% | -0,19 | 37,50 | 37,50 | 37,45 | 37,89 | 641K | 41 |
10/01/2019 | -0,21% | -0,08 | 37,69 | 38,14 | 37,20 | 38,14 | 446K | 44 |
09/01/2019 | -1,87% | -0,72 | 37,77 | 38,60 | 37,76 | 38,70 | 183K | 29 |
08/01/2019 | 2,91% | 1,09 | 38,49 | 37,56 | 37,48 | 38,66 | 273K | 32 |
07/01/2019 | -0,16% | -0,06 | 37,40 | 37,20 | 37,10 | 37,40 | 101K | 17 |
04/01/2019 | -0,24% | -0,09 | 37,46 | 37,70 | 37,15 | 37,70 | 175K | 26 |
03/01/2019 | -0,13% | -0,05 | 37,55 | 37,65 | 37,03 | 37,99 | 427K | 43 |
02/01/2019 | 0,27% | 0,10 | 37,60 | 37,50 | 37,00 | 38,20 | 369K | 55 |
28/12/2018 | 1,35% | 0,50 | 37,50 | 37,03 | 37,00 | 37,70 | 97K | 16 |
27/12/2018 | -1,49% | -0,56 | 37,00 | 38,00 | 36,00 | 38,90 | 587K | 70 |
26/12/2018 | 2,09% | 0,77 | 37,56 | 36,89 | 36,89 | 38,00 | 173K | 26 |
21/12/2018 | -8,73% | -3,52 | 36,79 | 37,00 | 36,10 | 37,80 | 199K | 38 |
20/12/2018 | 1,31% | 0,52 | 40,31 | 40,98 | 38,70 | 40,99 | 317K | 32 |
19/12/2018 | -0,40% | -0,16 | 39,79 | 40,50 | 39,59 | 40,50 | 143K | 26 |
18/12/2018 | -0,15% | -0,06 | 39,95 | 40,19 | 39,80 | 40,50 | 80K | 14 |
17/12/2018 | -3,50% | -1,45 | 40,01 | 40,99 | 39,90 | 41,00 | 259K | 36 |
14/12/2018 | 2,40% | 0,97 | 41,46 | 40,50 | 40,50 | 41,50 | 140K | 23 |
13/12/2018 | -1,24% | -0,51 | 40,49 | 40,89 | 40,30 | 41,05 | 147K | 23 |
12/12/2018 | 2,89% | 1,15 | 41,00 | 40,00 | 40,00 | 41,00 | 573K | 45 |
11/12/2018 | 0,15% | 0,06 | 39,85 | 39,77 | 39,61 | 39,92 | 175K | 24 |
10/12/2018 | -0,28% | -0,11 | 39,79 | 39,98 | 39,01 | 39,98 | 177K | 25 |
07/12/2018 | 2,05% | 0,80 | 39,90 | 39,99 | 39,00 | 39,99 | 444K | 32 |
06/12/2018 | -2,01% | -0,80 | 39,10 | 40,90 | 39,10 | 40,90 | 599K | 53 |
05/12/2018 | 2,31% | 0,90 | 39,90 | 39,95 | 39,25 | 40,10 | 1M | 56 |
04/12/2018 | -0,86% | -0,34 | 39,00 | 39,34 | 38,00 | 39,45 | 513K | 37 |
03/12/2018 | 0,25% | 0,10 | 39,34 | 39,80 | 38,80 | 39,80 | 1M | 81 |
30/11/2018 | 0,62% | 0,24 | 39,24 | 39,00 | 38,85 | 39,50 | 188K | 29 |
29/11/2018 | -1,07% | -0,42 | 39,00 | 38,06 | 38,06 | 39,26 | 305K | 30 |
28/11/2018 | 5,01% | 1,88 | 39,42 | 37,54 | 37,54 | 39,42 | 155K | 28 |
27/11/2018 | 1,49% | 0,55 | 37,54 | 37,29 | 36,20 | 37,83 | 938K | 56 |
26/11/2018 | -1,99% | -0,75 | 36,99 | 38,74 | 36,99 | 38,74 | 2M | 105 |
23/11/2018 | -3,43% | -1,34 | 37,74 | 39,69 | 37,66 | 39,90 | 601K | 54 |
22/11/2018 | -1,04% | -0,41 | 39,08 | 39,50 | 38,40 | 39,54 | 631K | 66 |
21/11/2018 | -0,68% | -0,27 | 39,49 | 39,60 | 38,70 | 39,67 | 570K | 50 |
19/11/2018 | -2,04% | -0,83 | 39,76 | 40,60 | 39,60 | 40,60 | 978K | 69 |
16/11/2018 | 0,97% | 0,39 | 40,59 | 40,00 | 39,90 | 40,59 | 569K | 47 |
14/11/2018 | 2,50% | 0,98 | 40,20 | 41,00 | 39,22 | 41,00 | 968K | 131 |
13/11/2018 | -3,11% | -1,26 | 39,22 | 41,00 | 38,45 | 41,00 | 1M | 130 |
12/11/2018 | 1,20% | 0,48 | 40,48 | 41,00 | 39,29 | 41,00 | 2M | 117 |
09/11/2018 | -1,96% | -0,80 | 40,00 | 41,49 | 39,41 | 41,49 | 389K | 41 |
08/11/2018 | 0,32% | 0,13 | 40,80 | 40,99 | 40,51 | 41,09 | 282K | 27 |
07/11/2018 | 1,22% | 0,49 | 40,67 | 40,25 | 39,90 | 40,70 | 738K | 53 |
06/11/2018 | 1,98% | 0,78 | 40,18 | 39,95 | 39,02 | 40,20 | 120K | 20 |
05/11/2018 | 1,00% | 0,39 | 39,40 | 39,04 | 37,81 | 40,00 | 368K | 45 |
01/11/2018 | 3,20% | 1,21 | 39,01 | 38,51 | 38,50 | 39,40 | 234K | 29 |
31/10/2018 | -2,33% | -0,90 | 37,80 | 39,00 | 37,80 | 39,00 | 227K | 38 |
30/10/2018 | 2,14% | 0,81 | 38,70 | 38,15 | 38,07 | 38,70 | 282K | 34 |
29/10/2018 | 1,17% | 0,44 | 37,89 | 37,52 | 37,52 | 38,80 | 277K | 35 |
26/10/2018 | 0,67% | 0,25 | 37,45 | 38,00 | 37,31 | 38,49 | 249K | 34 |
25/10/2018 | 0,46% | 0,17 | 37,20 | 37,03 | 37,03 | 38,47 | 222K | 27 |
24/10/2018 | 0,76% | 0,28 | 37,03 | 38,87 | 37,00 | 38,87 | 127K | 21 |
23/10/2018 | -2,13% | -0,80 | 36,75 | 37,49 | 36,68 | 37,49 | 169K | 28 |
22/10/2018 | -0,92% | -0,35 | 37,55 | 37,90 | 37,00 | 37,95 | 630K | 89 |
19/10/2018 | -6,42% | -2,60 | 37,90 | 39,68 | 37,49 | 39,68 | 434K | 65 |
18/10/2018 | -0,27% | -0,11 | 40,50 | 40,75 | 40,50 | 42,00 | 672K | 76 |
17/10/2018 | 1,93% | 0,77 | 40,61 | 40,98 | 40,40 | 42,00 | 1M | 87 |
16/10/2018 | 9,15% | 3,34 | 39,84 | 37,50 | 37,50 | 40,00 | 408K | 57 |
15/10/2018 | -4,50% | -1,72 | 36,50 | 38,59 | 36,49 | 38,59 | 633K | 88 |
11/10/2018 | -0,98% | -0,38 | 38,22 | 39,00 | 37,70 | 39,00 | 130K | 19 |
10/10/2018 | -1,03% | -0,40 | 38,60 | 39,00 | 38,12 | 39,00 | 97K | 21 |
09/10/2018 | 5,06% | 1,88 | 39,00 | 37,13 | 37,13 | 39,70 | 206K | 25 |
08/10/2018 | 0,32% | 0,12 | 37,12 | 38,40 | 36,60 | 38,40 | 334K | 37 |
05/10/2018 | 6,17% | 2,15 | 37,00 | 35,90 | 34,87 | 37,00 | 218K | 30 |
04/10/2018 | 3,94% | 1,32 | 34,85 | 34,00 | 34,00 | 35,98 | 628K | 69 |
03/10/2018 | -4,04% | -1,41 | 33,53 | 35,01 | 33,53 | 36,01 | 662K | 80 |
02/10/2018 | 2,76% | 0,94 | 34,94 | 34,01 | 34,00 | 36,80 | 654K | 68 |
01/10/2018 | 0,00% | 0,00 | 34,00 | 34,08 | 33,10 | 34,25 | 439K | 58 |
28/09/2018 | -2,49% | -0,87 | 34,00 | 34,80 | 33,95 | 34,90 | 5M | 83 |
27/09/2018 | -0,66% | -0,23 | 34,87 | 35,25 | 34,77 | 35,51 | 222K | 33 |
26/09/2018 | -2,77% | -1,00 | 35,10 | 36,12 | 34,50 | 36,12 | 1M | 89 |
25/09/2018 | 1,63% | 0,58 | 36,10 | 35,49 | 34,12 | 36,50 | 3M | 64 |
24/09/2018 | -3,48% | -1,28 | 35,52 | 36,85 | 35,52 | 37,00 | 352K | 46 |
Date,Open,High,Low,Close,Volume
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-19,39.80,40.00,39.80,39.80,167940
15-Feb-19,39.97,40.29,39.60,40.29,92254
14-Feb-19,39.56,40.00,38.88,40.00,224884
13-Feb-19,40.00,40.00,39.00,39.56,229582
12-Feb-19,40.00,40.29,39.71,39.71,500371
11-Feb-19,40.49,40.49,39.70,39.80,298871
08-Feb-19,40.80,40.80,39.50,39.53,318546
07-Feb-19,39.42,40.50,39.42,40.50,760795
06-Feb-19,39.65,40.00,39.11,39.40,915229
05-Feb-19,39.49,40.40,39.49,39.65,540243
04-Feb-19,38.11,39.50,38.11,39.49,298302
01-Feb-19,37.32,38.11,37.32,38.11,407196
31-Jan-19,37.30,37.88,37.24,37.40,276817
30-Jan-19,37.30,37.35,36.31,37.00,599866
29-Jan-19,37.50,37.80,37.28,37.56,187934
28-Jan-19,37.75,37.79,37.19,37.79,311611
24-Jan-19,38.00,38.00,37.80,37.94,374504
23-Jan-19,38.40,38.40,37.59,37.91,659048
22-Jan-19,37.78,38.00,37.75,38.00,811690
21-Jan-19,38.44,38.44,37.70,37.71,298766
18-Jan-19,37.99,38.00,37.51,37.58,158700
17-Jan-19,37.30,37.88,37.30,37.45,157879
16-Jan-19,37.69,37.74,37.23,37.52,127830
15-Jan-19,37.23,37.67,37.20,37.20,886128
14-Jan-19,37.21,37.50,36.25,37.20,897863
11-Jan-19,37.50,37.89,37.45,37.50,641396
10-Jan-19,38.14,38.14,37.20,37.69,446472
09-Jan-19,38.60,38.70,37.76,37.77,183009
08-Jan-19,37.56,38.66,37.48,38.49,272520
07-Jan-19,37.20,37.40,37.10,37.40,100502
04-Jan-19,37.70,37.70,37.15,37.46,175046
03-Jan-19,37.65,37.99,37.03,37.55,427164
02-Jan-19,37.50,38.20,37.00,37.60,369149
28-Dec-18,37.03,37.70,37.00,37.50,96915
27-Dec-18,38.00,38.90,36.00,37.00,587378
26-Dec-18,36.89,38.00,36.89,37.56,172546
21-Dec-18,37.00,37.80,36.10,36.79,198787
20-Dec-18,40.98,40.99,38.70,40.31,317378
19-Dec-18,40.50,40.50,39.59,39.79,143276
18-Dec-18,40.19,40.50,39.80,39.95,80316
17-Dec-18,40.99,41.00,39.90,40.01,258582
14-Dec-18,40.50,41.50,40.50,41.46,139997
13-Dec-18,40.89,41.05,40.30,40.49,146855
12-Dec-18,40.00,41.00,40.00,41.00,573377
11-Dec-18,39.77,39.92,39.61,39.85,175182
10-Dec-18,39.98,39.98,39.01,39.79,177326
07-Dec-18,39.99,39.99,39.00,39.90,443651
06-Dec-18,40.90,40.90,39.10,39.10,599094
05-Dec-18,39.95,40.10,39.25,39.90,1157996
04-Dec-18,39.34,39.45,38.00,39.00,512633
03-Dec-18,39.80,39.80,38.80,39.34,1035839
30-Nov-18,39.00,39.50,38.85,39.24,187897
29-Nov-18,38.06,39.26,38.06,39.00,305187
28-Nov-18,37.54,39.42,37.54,39.42,154837
27-Nov-18,37.29,37.83,36.20,37.54,938119
26-Nov-18,38.74,38.74,36.99,36.99,2281170
23-Nov-18,39.69,39.90,37.66,37.74,601003
22-Nov-18,39.50,39.54,38.40,39.08,630572
21-Nov-18,39.60,39.67,38.70,39.49,569534
19-Nov-18,40.60,40.60,39.60,39.76,978419
16-Nov-18,40.00,40.59,39.90,40.59,569230
14-Nov-18,41.00,41.00,39.22,40.20,968176
13-Nov-18,41.00,41.00,38.45,39.22,1143586
12-Nov-18,41.00,41.00,39.29,40.48,2493557
09-Nov-18,41.49,41.49,39.41,40.00,388900
08-Nov-18,40.99,41.09,40.51,40.80,282271
07-Nov-18,40.25,40.70,39.90,40.67,737590
06-Nov-18,39.95,40.20,39.02,40.18,119967
05-Nov-18,39.04,40.00,37.81,39.40,368269
01-Nov-18,38.51,39.40,38.50,39.01,234377
31-Oct-18,39.00,39.00,37.80,37.80,227340
30-Oct-18,38.15,38.70,38.07,38.70,281879
29-Oct-18,37.52,38.80,37.52,37.89,277476
26-Oct-18,38.00,38.49,37.31,37.45,248964
25-Oct-18,37.03,38.47,37.03,37.20,221713
24-Oct-18,38.87,38.87,37.00,37.03,126933
23-Oct-18,37.49,37.49,36.68,36.75,169399
22-Oct-18,37.90,37.95,37.00,37.55,630090
19-Oct-18,39.68,39.68,37.49,37.90,433849
18-Oct-18,40.75,42.00,40.50,40.50,671502
17-Oct-18,40.98,42.00,40.40,40.61,1007788
16-Oct-18,37.50,40.00,37.50,39.84,408403
15-Oct-18,38.59,38.59,36.49,36.50,632598
11-Oct-18,39.00,39.00,37.70,38.22,130476
10-Oct-18,39.00,39.00,38.12,38.60,96616
09-Oct-18,37.13,39.70,37.13,39.00,205896
08-Oct-18,38.40,38.40,36.60,37.12,334418
05-Oct-18,35.90,37.00,34.87,37.00,217526
04-Oct-18,34.00,35.98,34.00,34.85,628082
03-Oct-18,35.01,36.01,33.53,33.53,662228
02-Oct-18,34.01,36.80,34.00,34.94,653938
01-Oct-18,34.08,34.25,33.10,34.00,438914
28-Sep-18,34.80,34.90,33.95,34.00,5037225
27-Sep-18,35.25,35.51,34.77,34.87,221544
26-Sep-18,36.12,36.12,34.50,35.10,1371544
25-Sep-18,35.49,36.50,34.12,36.10,2648436
24-Sep-18,36.85,37.00,35.52,35.52,352014
21-Sep-18,38.25,38.25,36.80,36.80,352014
20-Sep-18,38.20,38.20,37.85,37.85,352014
19-Sep-18,37.94,39.00,36.55,38.99,352014
18-Sep-18,38.50,38.50,37.75,37.94,352014
17-Sep-18,37.19,38.25,37.19,38.24,352014
14-Sep-18,37.80,38.74,36.10,37.20,352014
13-Sep-18,40.50,40.50,37.80,37.80,352014
12-Sep-18,41.41,41.41,40.95,40.95,352014
11-Sep-18,40.00,40.49,40.00,40.15,352014
10-Sep-18,40.70,40.70,40.52,40.52,352014
06-Sep-18,41.00,41.30,41.00,41.15,352014
05-Sep-18,40.33,40.92,40.33,40.90,352014
04-Sep-18,40.81,41.00,40.50,41.00,352014
03-Sep-18,42.01,42.01,40.70,41.40,352014
31-Aug-18,41.50,42.40,40.60,40.60,352014
30-Aug-18,41.60,41.88,40.70,40.71,352014
29-Aug-18,41.70,42.10,41.60,41.64,352014
28-Aug-18,41.00,41.00,40.12,40.70,352014
27-Aug-18,41.75,41.75,41.00,41.00,352014
24-Aug-18,41.30,41.30,40.03,40.92,352014
23-Aug-18,40.27,41.30,40.11,41.30,352014
22-Aug-18,40.50,41.00,40.00,40.36,352014
21-Aug-18,41.35,41.35,40.50,41.15,352014
20-Aug-18,41.85,41.85,41.00,41.40,352014
17-Aug-18,42.33,42.33,41.80,41.85,352014
16-Aug-18,42.10,42.84,42.10,42.77,352014
15-Aug-18,42.51,42.59,41.60,42.10,352014
14-Aug-18,43.50,44.00,42.27,44.00,352014
13-Aug-18,40.49,42.60,40.49,42.41,352014
10-Aug-18,42.50,42.50,39.40,39.65,352014
09-Aug-18,43.10,43.75,42.00,42.00,352014
08-Aug-18,42.80,43.19,42.50,43.19,352014
07-Aug-18,43.00,43.74,42.21,42.99,352014
*exoneração de responsabilidade