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
19/11/2024	1,61%	0,81	51,00	50,19	49,95	51,54	916K	113
18/11/2024	3,23%	1,57	50,19	49,49	48,91	50,58	1M	143
14/11/2024	6,02%	2,76	48,62	48,82	48,00	49,76	1M	164
13/11/2024	3,29%	1,46	45,86	44,40	44,35	45,86	220K	40
12/11/2024	-0,31%	-0,14	44,40	44,54	44,12	45,00	142K	30
11/11/2024	0,09%	0,04	44,54	44,50	43,81	44,66	186K	33
08/11/2024	-1,24%	-0,56	44,50	45,01	44,10	45,01	107K	22

07/11/2024	-3,06%	-1,42	45,06	46,31	44,50	47,54	336K	50
06/11/2024	2,45%	1,11	46,48	44,54	44,54	46,48	302K	59
05/11/2024	0,76%	0,34	45,37	45,07	44,87	45,37	171K	24
04/11/2024	1,99%	0,88	45,03	44,16	43,88	45,45	286K	50
01/11/2024	-0,61%	-0,27	44,15	44,42	43,67	44,74	349K	53
31/10/2024	-0,09%	-0,04	44,42	44,66	44,41	45,59	170K	34
30/10/2024	-1,94%	-0,88	44,46	45,30	44,46	45,59	109K	22
29/10/2024	0,04%	0,02	45,34	45,32	44,80	45,34	234K	38
28/10/2024	1,84%	0,82	45,32	45,50	44,90	45,68	203K	34
25/10/2024	-1,11%	-0,50	44,50	45,05	44,11	46,00	1M	168
24/10/2024	-2,74%	-1,27	45,00	45,94	45,00	46,19	545K	82
23/10/2024	-0,09%	-0,04	46,27	46,79	45,70	46,79	161K	35
22/10/2024	-0,15%	-0,07	46,31	46,40	45,10	47,08	432K	71
21/10/2024	-1,72%	-0,81	46,38	46,94	46,38	47,01	206K	39
18/10/2024	0,60%	0,28	47,19	46,80	46,43	47,19	75K	15
17/10/2024	0,26%	0,12	46,91	46,81	46,01	46,91	293K	47
16/10/2024	0,56%	0,26	46,79	46,24	46,05	46,79	200K	36
15/10/2024	-0,64%	-0,30	46,53	47,00	46,12	47,00	261K	48
14/10/2024	1,32%	0,61	46,83	46,14	46,13	46,83	168K	28
11/10/2024	0,48%	0,22	46,22	46,28	45,75	46,60	13M	126
10/10/2024	0,70%	0,32	46,00	45,61	45,50	46,04	233K	38
09/10/2024	-0,26%	-0,12	45,68	45,45	45,45	45,92	274K	42
08/10/2024	-0,13%	-0,06	45,80	46,33	45,67	46,71	175K	36
07/10/2024	-1,97%	-0,92	45,86	46,57	45,86	46,57	263K	44
04/10/2024	2,52%	1,15	46,78	46,44	45,84	46,78	272K	47
03/10/2024	0,40%	0,18	45,63	45,31	45,31	46,15	274K	52
02/10/2024	-0,09%	-0,04	45,45	45,53	45,22	46,48	427K	65
01/10/2024	-2,59%	-1,21	45,49	46,43	45,12	46,55	725K	136
30/09/2024	-0,43%	-0,20	46,70	47,79	46,45	47,89	785K	127
27/09/2024	-0,02%	-0,01	46,90	46,84	46,84	47,35	250K	37
26/09/2024	0,80%	0,37	46,91	46,95	46,89	47,30	183K	29
25/09/2024	-1,92%	-0,91	46,54	47,17	46,54	47,73	427K	57
24/09/2024	1,93%	0,90	47,45	46,86	46,86	47,69	479K	82
23/09/2024	-1,17%	-0,55	46,55	47,38	46,55	47,38	393K	73
20/09/2024	0,15%	0,07	47,10	47,25	46,51	47,25	425K	58
19/09/2024	0,04%	0,02	47,03	47,40	47,03	47,80	294K	46
18/09/2024	0,56%	0,26	47,01	46,91	46,75	47,39	311K	48
17/09/2024	-0,53%	-0,25	46,75	47,25	46,61	47,25	216K	45
16/09/2024	-1,24%	-0,59	47,00	47,74	47,00	47,78	634K	107
13/09/2024	2,34%	1,09	47,59	46,68	46,66	47,76	280K	58
12/09/2024	-0,85%	-0,40	46,50	46,85	46,50	47,25	383K	56
11/09/2024	-1,12%	-0,53	46,90	47,55	46,90	47,58	420K	74
10/09/2024	-0,34%	-0,16	47,43	47,70	46,88	47,72	553K	99
09/09/2024	-0,90%	-0,43	47,59	48,20	47,30	48,54	334K	66
06/09/2024	-0,64%	-0,31	48,02	48,34	47,72	48,34	288K	46
05/09/2024	1,73%	0,82	48,33	47,80	47,73	49,35	276K	41
04/09/2024	-1,02%	-0,49	47,51	48,16	47,51	48,79	565K	93
03/09/2024	0,29%	0,14	48,00	47,88	47,85	48,18	484K	62
02/09/2024	0,99%	0,47	47,86	47,71	47,49	48,08	482K	86
30/08/2024	1,91%	0,89	47,39	47,20	47,00	47,94	417K	69
29/08/2024	-2,41%	-1,15	46,50	48,13	46,50	48,13	1M	123
28/08/2024	-0,46%	-0,22	47,65	48,27	47,65	48,30	484K	73
27/08/2024	-0,46%	-0,22	47,87	48,09	47,82	48,21	552K	46
26/08/2024	-1,05%	-0,51	48,09	48,58	47,77	48,60	467K	69
23/08/2024	1,99%	0,95	48,60	48,06	47,91	48,76	252K	40
22/08/2024	-1,20%	-0,58	47,65	48,01	47,65	48,86	561K	59
21/08/2024	-0,56%	-0,27	48,23	48,14	48,00	48,63	323K	48
20/08/2024	0,00%	0,00	48,50	48,52	47,66	48,81	1M	141
19/08/2024	1,02%	0,49	48,50	48,01	48,01	49,14	552K	99
16/08/2024	-3,46%	-1,72	48,01	49,48	48,01	49,73	1M	180
15/08/2024	1,49%	0,73	49,73	49,31	49,31	49,75	193K	35
14/08/2024	-0,61%	-0,30	49,00	49,30	48,91	49,30	334K	45
13/08/2024	-0,40%	-0,20	49,30	49,83	49,18	49,84	410K	58
12/08/2024	-0,10%	-0,05	49,50	49,87	49,49	49,99	358K	47
09/08/2024	-1,73%	-0,87	49,55	49,43	48,55	50,27	778K	85
08/08/2024	1,24%	0,62	50,42	49,80	49,80	50,50	126K	19
07/08/2024	-1,37%	-0,69	49,80	50,50	49,60	50,50	220K	43
06/08/2024	0,58%	0,29	50,49	49,77	49,77	50,82	418K	52
05/08/2024	0,04%	0,02	50,20	50,26	48,49	50,40	321K	52
02/08/2024	0,56%	0,28	50,18	49,92	49,78	50,78	262K	47
01/08/2024	-2,16%	-1,10	49,90	51,19	49,90	51,80	258K	38
31/07/2024	2,02%	1,01	51,00	50,45	50,23	51,50	417K	39
30/07/2024	0,48%	0,24	49,99	49,51	49,15	50,15	434K	51
29/07/2024	-0,80%	-0,40	49,75	49,70	49,56	50,12	289K	45
26/07/2024	0,04%	0,02	50,15	49,76	49,72	50,15	140K	25
25/07/2024	-0,14%	-0,07	50,13	50,04	49,83	50,29	65K	12
24/07/2024	0,00%	0,00	50,20	50,20	49,77	50,20	145K	19
23/07/2024	-1,67%	-0,85	50,20	51,40	50,10	51,40	399K	46
22/07/2024	0,81%	0,41	51,05	50,28	50,28	51,18	473K	73
19/07/2024	1,04%	0,52	50,64	51,00	50,05	51,00	161K	29
18/07/2024	-2,26%	-1,16	50,12	51,19	50,11	51,19	162K	31
17/07/2024	0,35%	0,18	51,28	51,10	51,04	51,29	102K	19
16/07/2024	-0,78%	-0,40	51,10	50,85	50,77	51,38	168K	30
15/07/2024	2,26%	1,14	51,50	50,39	50,11	51,50	431K	59
12/07/2024	0,90%	0,45	50,36	50,01	49,91	50,63	181K	35
11/07/2024	-2,10%	-1,07	49,91	50,53	49,91	51,08	379K	68
10/07/2024	-0,62%	-0,32	50,98	51,25	50,08	51,26	335K	60
09/07/2024	1,91%	0,96	51,30	50,34	50,15	51,30	371K	54
08/07/2024	-2,16%	-1,11	50,34	51,74	50,32	51,95	332K	57
05/07/2024	-1,08%	-0,56	51,45	51,42	50,46	51,54	327K	60
04/07/2024	2,83%	1,43	52,01	50,60	50,45	52,01	318K	51
03/07/2024	4,50%	2,18	50,58	48,40	48,40	50,58	375K	61
02/07/2024	-0,47%	-0,23	48,40	48,63	48,30	49,07	302K	47
01/07/2024	2,25%	1,07	48,63	47,62	47,62	48,63	164K	29
28/06/2024	-1,94%	-0,94	47,56	48,50	47,56	49,13	602K	87
27/06/2024	1,68%	0,80	48,50	48,09	47,95	48,75	416K	74
26/06/2024	-1,10%	-0,53	47,70	48,30	47,70	48,48	545K	62
25/06/2024	0,00%	0,00	48,23	48,31	48,23	48,77	194K	29
24/06/2024	-1,45%	-0,71	48,23	48,44	48,23	49,02	545K	90
21/06/2024	2,90%	1,38	48,94	47,63	47,62	48,95	275K	47
20/06/2024	-0,92%	-0,44	47,56	48,20	47,56	48,29	207K	38
19/06/2024	-0,60%	-0,29	48,00	48,20	47,56	48,50	349K	48
18/06/2024	-1,05%	-0,51	48,29	48,67	48,09	48,82	223K	43
17/06/2024	0,64%	0,31	48,80	48,49	47,95	48,92	402K	65
14/06/2024	1,04%	0,50	48,49	47,37	47,32	48,95	178K	34
13/06/2024	2,87%	1,34	47,99	47,09	46,72	47,99	340K	64
12/06/2024	-3,81%	-1,85	46,65	48,82	46,65	48,82	433K	75
11/06/2024	4,08%	1,90	48,50	46,63	46,63	48,95	622K	91
10/06/2024	-4,19%	-2,04	46,60	48,65	46,60	49,00	1M	169
07/06/2024	0,91%	0,44	48,64	48,52	48,00	48,64	318K	36
06/06/2024	-0,43%	-0,21	48,20	49,05	48,20	49,05	315K	58
05/06/2024	0,64%	0,31	48,41	48,55	48,11	49,24	223K	41
04/06/2024	-0,33%	-0,16	48,10	48,80	48,00	48,80	318K	57
03/06/2024	-3,61%	-1,81	48,26	49,89	48,16	50,12	1M	194
31/05/2024	-0,16%	-0,08	50,07	50,15	49,90	50,41	165K	30
29/05/2024	0,30%	0,15	50,15	50,24	49,81	50,25	190K	33
28/05/2024	-1,46%	-0,74	50,00	50,76	50,00	51,20	855K	62
27/05/2024	-0,37%	-0,19	50,74	50,94	50,66	51,31	305K	49
24/05/2024	0,10%	0,05	50,93	52,29	50,58	52,29	311K	49
23/05/2024	1,50%	0,75	50,88	50,83	49,90	50,88	222K	34
22/05/2024	-0,73%	-0,37	50,13	50,43	49,84	50,51	582K	99
21/05/2024	-2,21%	-1,14	50,50	51,64	50,50	51,72	817K	102
20/05/2024	0,51%	0,26	51,64	51,38	50,81	51,64	446K	58
17/05/2024	0,04%	0,02	51,38	51,30	50,85	51,38	317K	46
16/05/2024	-1,29%	-0,67	51,36	52,11	51,00	52,16	730K	104
15/05/2024	0,04%	0,02	52,03	52,13	52,02	52,80	334K	49
14/05/2024	-	-	52,01	52,02	52,01	52,45	172K	30

Date,Open,High,Low,Close,Volume
19-Nov-24,50.19,51.54,49.95,51.00,915790
18-Nov-24,49.49,50.58,48.91,50.19,1165357
14-Nov-24,48.82,49.76,48.00,48.62,1112030
13-Nov-24,44.40,45.86,44.35,45.86,220387
12-Nov-24,44.54,45.00,44.12,44.40,142361
11-Nov-24,44.50,44.66,43.81,44.54,185690
08-Nov-24,45.01,45.01,44.10,44.50,106838
07-Nov-24,46.31,47.54,44.50,45.06,336323
06-Nov-24,44.54,46.48,44.54,46.48,302281
05-Nov-24,45.07,45.37,44.87,45.37,171459
04-Nov-24,44.16,45.45,43.88,45.03,285847
01-Nov-24,44.42,44.74,43.67,44.15,349086
31-Oct-24,44.66,45.59,44.41,44.42,169976
30-Oct-24,45.30,45.59,44.46,44.46,108522
29-Oct-24,45.32,45.34,44.80,45.34,234233
28-Oct-24,45.50,45.68,44.90,45.32,203233
25-Oct-24,45.05,46.00,44.11,44.50,1311317
24-Oct-24,45.94,46.19,45.00,45.00,545190
23-Oct-24,46.79,46.79,45.70,46.27,161353
22-Oct-24,46.40,47.08,45.10,46.31,432449
21-Oct-24,46.94,47.01,46.38,46.38,205773
18-Oct-24,46.80,47.19,46.43,47.19,74870
17-Oct-24,46.81,46.91,46.01,46.91,292580
16-Oct-24,46.24,46.79,46.05,46.79,199576
15-Oct-24,47.00,47.00,46.12,46.53,260708
14-Oct-24,46.14,46.83,46.13,46.83,167517
11-Oct-24,46.28,46.60,45.75,46.22,12693631
10-Oct-24,45.61,46.04,45.50,46.00,233307
09-Oct-24,45.45,45.92,45.45,45.68,274013
08-Oct-24,46.33,46.71,45.67,45.80,174668
07-Oct-24,46.57,46.57,45.86,45.86,263385
04-Oct-24,46.44,46.78,45.84,46.78,272338
03-Oct-24,45.31,46.15,45.31,45.63,273964
02-Oct-24,45.53,46.48,45.22,45.45,426830
01-Oct-24,46.43,46.55,45.12,45.49,724812
30-Sep-24,47.79,47.89,46.45,46.70,784727
27-Sep-24,46.84,47.35,46.84,46.90,249618
26-Sep-24,46.95,47.30,46.89,46.91,183447
25-Sep-24,47.17,47.73,46.54,46.54,427289
24-Sep-24,46.86,47.69,46.86,47.45,478626
23-Sep-24,47.38,47.38,46.55,46.55,393389
20-Sep-24,47.25,47.25,46.51,47.10,424983
19-Sep-24,47.40,47.80,47.03,47.03,293713
18-Sep-24,46.91,47.39,46.75,47.01,311140
17-Sep-24,47.25,47.25,46.61,46.75,215553
16-Sep-24,47.74,47.78,47.00,47.00,633662
13-Sep-24,46.68,47.76,46.66,47.59,280074
12-Sep-24,46.85,47.25,46.50,46.50,383371
11-Sep-24,47.55,47.58,46.90,46.90,420115
10-Sep-24,47.70,47.72,46.88,47.43,552898
09-Sep-24,48.20,48.54,47.30,47.59,334484
06-Sep-24,48.34,48.34,47.72,48.02,287855
05-Sep-24,47.80,49.35,47.73,48.33,275697
04-Sep-24,48.16,48.79,47.51,47.51,565269
03-Sep-24,47.88,48.18,47.85,48.00,483850
02-Sep-24,47.71,48.08,47.49,47.86,481751
30-Aug-24,47.20,47.94,47.00,47.39,416690
29-Aug-24,48.13,48.13,46.50,46.50,1014647
28-Aug-24,48.27,48.30,47.65,47.65,483745
27-Aug-24,48.09,48.21,47.82,47.87,552050
26-Aug-24,48.58,48.60,47.77,48.09,467303
23-Aug-24,48.06,48.76,47.91,48.60,251721
22-Aug-24,48.01,48.86,47.65,47.65,561490
21-Aug-24,48.14,48.63,48.00,48.23,323224
20-Aug-24,48.52,48.81,47.66,48.50,1157505
19-Aug-24,48.01,49.14,48.01,48.50,551510
16-Aug-24,49.48,49.73,48.01,48.01,1294001
15-Aug-24,49.31,49.75,49.31,49.73,192786
14-Aug-24,49.30,49.30,48.91,49.00,333724
13-Aug-24,49.83,49.84,49.18,49.30,410366
12-Aug-24,49.87,49.99,49.49,49.50,357533
09-Aug-24,49.43,50.27,48.55,49.55,777782
08-Aug-24,49.80,50.50,49.80,50.42,125601
07-Aug-24,50.50,50.50,49.60,49.80,220110
06-Aug-24,49.77,50.82,49.77,50.49,418216
05-Aug-24,50.26,50.40,48.49,50.20,321113
02-Aug-24,49.92,50.78,49.78,50.18,261952
01-Aug-24,51.19,51.80,49.90,49.90,258492
31-Jul-24,50.45,51.50,50.23,51.00,416763
30-Jul-24,49.51,50.15,49.15,49.99,433677
29-Jul-24,49.70,50.12,49.56,49.75,289136
26-Jul-24,49.76,50.15,49.72,50.15,139944
25-Jul-24,50.04,50.29,49.83,50.13,65067
24-Jul-24,50.20,50.20,49.77,50.20,144831
23-Jul-24,51.40,51.40,50.10,50.20,398901
22-Jul-24,50.28,51.18,50.28,51.05,473383
19-Jul-24,51.00,51.00,50.05,50.64,160999
18-Jul-24,51.19,51.19,50.11,50.12,161505
17-Jul-24,51.10,51.29,51.04,51.28,102468
16-Jul-24,50.85,51.38,50.77,51.10,168324
15-Jul-24,50.39,51.50,50.11,51.50,431182
12-Jul-24,50.01,50.63,49.91,50.36,180800
11-Jul-24,50.53,51.08,49.91,49.91,379395
10-Jul-24,51.25,51.26,50.08,50.98,335255
09-Jul-24,50.34,51.30,50.15,51.30,371141
08-Jul-24,51.74,51.95,50.32,50.34,332196
05-Jul-24,51.42,51.54,50.46,51.45,326565
04-Jul-24,50.60,52.01,50.45,52.01,318376
03-Jul-24,48.40,50.58,48.40,50.58,375213
02-Jul-24,48.63,49.07,48.30,48.40,302127
01-Jul-24,47.62,48.63,47.62,48.63,164007
28-Jun-24,48.50,49.13,47.56,47.56,601950
27-Jun-24,48.09,48.75,47.95,48.50,416168
26-Jun-24,48.30,48.48,47.70,47.70,545334
25-Jun-24,48.31,48.77,48.23,48.23,193820
24-Jun-24,48.44,49.02,48.23,48.23,544838
21-Jun-24,47.63,48.95,47.62,48.94,275087
20-Jun-24,48.20,48.29,47.56,47.56,206623
19-Jun-24,48.20,48.50,47.56,48.00,349383
18-Jun-24,48.67,48.82,48.09,48.29,222767
17-Jun-24,48.49,48.92,47.95,48.80,401975
14-Jun-24,47.37,48.95,47.32,48.49,178180
13-Jun-24,47.09,47.99,46.72,47.99,339636
12-Jun-24,48.82,48.82,46.65,46.65,433159
11-Jun-24,46.63,48.95,46.63,48.50,621856
10-Jun-24,48.65,49.00,46.60,46.60,1013113
07-Jun-24,48.52,48.64,48.00,48.64,318128
06-Jun-24,49.05,49.05,48.20,48.20,315004
05-Jun-24,48.55,49.24,48.11,48.41,222889
04-Jun-24,48.80,48.80,48.00,48.10,318229
03-Jun-24,49.89,50.12,48.16,48.26,1244469
31-May-24,50.15,50.41,49.90,50.07,165451
29-May-24,50.24,50.25,49.81,50.15,190237
28-May-24,50.76,51.20,50.00,50.00,855129
27-May-24,50.94,51.31,50.66,50.74,305087
24-May-24,52.29,52.29,50.58,50.93,310773
23-May-24,50.83,50.88,49.90,50.88,221722
22-May-24,50.43,50.51,49.84,50.13,582437
21-May-24,51.64,51.72,50.50,50.50,816995
20-May-24,51.38,51.64,50.81,51.64,446104
17-May-24,51.30,51.38,50.85,51.38,316533
16-May-24,52.11,52.16,51.00,51.36,729875
15-May-24,52.13,52.80,52.02,52.03,334372
14-May-24,52.02,52.45,52.01,52.01,172068

*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: UNIP3