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
27/04/2026	-1,19%	-0,71	59,00	59,88	59,00	59,88	433K	54
24/04/2026	-0,23%	-0,14	59,71	59,60	59,59	60,85	390K	42
23/04/2026	-2,05%	-1,25	59,85	61,99	59,63	61,99	820K	66
22/04/2026	0,00%	0,00	61,10	62,06	60,52	62,09	317K	36
20/04/2026	1,38%	0,83	61,10	60,29	60,29	61,36	609K	66
17/04/2026	-0,31%	-0,19	60,27	60,98	60,27	61,20	443K	43
16/04/2026	-1,27%	-0,78	60,46	61,24	60,03	61,24	526K	51

15/04/2026	-1,73%	-1,08	61,24	61,80	59,72	62,14	1M	72
14/04/2026	-2,27%	-1,45	62,32	63,15	62,00	63,15	349K	44
13/04/2026	2,03%	1,27	63,77	61,66	60,95	63,77	804K	67
10/04/2026	2,09%	1,28	62,50	61,89	60,99	62,84	605K	63
09/04/2026	0,61%	0,37	61,22	61,61	60,85	61,96	541K	58
08/04/2026	1,38%	0,83	60,85	61,00	60,40	62,00	786K	69
07/04/2026	-1,61%	-0,98	60,02	60,50	59,81	60,82	344K	41
06/04/2026	3,83%	2,25	61,00	59,39	58,86	62,00	647K	84
02/04/2026	-2,41%	-1,45	58,75	60,01	58,75	60,51	489K	55
01/04/2026	0,84%	0,50	60,20	59,70	59,70	60,96	697K	52
31/03/2026	-0,80%	-0,48	59,70	59,90	59,50	61,90	1M	102
30/03/2026	2,49%	1,46	60,18	58,19	58,19	60,89	905K	84
27/03/2026	1,07%	0,62	58,72	57,85	57,85	59,15	1M	72
26/03/2026	-3,49%	-2,10	58,10	58,60	58,01	60,00	1M	74
25/03/2026	4,73%	2,72	60,20	58,06	58,05	60,20	543K	68
24/03/2026	-4,22%	-2,53	57,48	59,11	57,15	59,11	938K	123
23/03/2026	3,73%	2,16	60,01	60,10	59,50	61,00	871K	74
20/03/2026	-5,05%	-3,08	57,85	60,93	57,25	60,93	1M	131
19/03/2026	-0,11%	-0,07	60,93	61,00	59,61	61,34	542K	51
18/03/2026	-3,17%	-2,00	61,00	62,65	60,99	62,91	541K	51
17/03/2026	0,21%	0,13	63,00	62,88	62,88	63,64	170K	23
16/03/2026	-0,76%	-0,48	62,87	63,35	62,66	63,64	359K	43
13/03/2026	-1,02%	-0,65	63,35	66,92	63,30	66,92	417K	37
12/03/2026	-1,46%	-0,95	64,00	64,20	63,63	64,66	449K	49
11/03/2026	-0,87%	-0,57	64,95	65,40	64,95	68,50	330K	39
10/03/2026	0,52%	0,34	65,52	64,51	63,00	65,78	890K	107
09/03/2026	0,45%	0,29	65,18	64,90	63,71	65,90	629K	60
06/03/2026	-1,38%	-0,91	64,89	65,80	64,58	66,00	235K	28
05/03/2026	1,54%	1,00	65,80	64,79	63,11	65,80	433K	50
04/03/2026	2,06%	1,31	64,80	63,71	63,25	64,80	223K	31
03/03/2026	-0,72%	-0,46	63,49	63,89	62,57	63,89	334K	36
02/03/2026	-1,77%	-1,15	63,95	64,00	62,30	64,88	863K	89
27/02/2026	0,22%	0,14	65,10	65,63	64,51	66,03	567K	39
26/02/2026	-0,26%	-0,17	64,96	65,58	64,49	66,90	988K	108
25/02/2026	2,89%	1,83	65,13	63,77	63,00	65,38	874K	83
24/02/2026	-0,14%	-0,09	63,30	63,04	63,04	64,58	708K	67
23/02/2026	-0,30%	-0,19	63,39	64,00	62,66	64,00	848K	74
20/02/2026	-0,52%	-0,33	63,58	63,56	63,12	63,60	228K	33
19/02/2026	1,53%	0,96	63,91	63,20	63,10	64,39	649K	62
18/02/2026	3,88%	2,35	62,95	62,00	62,00	63,79	471K	50
13/02/2026	-2,10%	-1,30	60,60	61,90	60,60	62,79	336K	25
12/02/2026	-0,96%	-0,60	61,90	62,89	61,72	62,89	830K	61
11/02/2026	2,46%	1,50	62,50	62,30	61,71	62,50	727K	58
10/02/2026	-1,37%	-0,85	61,00	61,52	61,00	62,18	357K	41
09/02/2026	1,06%	0,65	61,85	61,01	60,55	61,85	865K	97
06/02/2026	0,05%	0,03	61,20	61,17	61,00	61,50	208K	27
05/02/2026	1,93%	1,16	61,17	60,65	60,02	61,49	304K	45
04/02/2026	-1,62%	-0,99	60,01	62,13	60,01	62,13	608K	56
03/02/2026	0,68%	0,41	61,00	60,60	60,47	62,37	2M	154
02/02/2026	0,77%	0,46	60,59	60,00	60,00	60,59	290K	34
30/01/2026	-0,12%	-0,07	60,13	59,10	59,10	60,88	756K	84
29/01/2026	-1,97%	-1,21	60,20	60,96	59,69	61,20	649K	69
28/01/2026	3,19%	1,90	61,41	59,53	59,53	61,42	1M	103
27/01/2026	-1,80%	-1,09	59,51	60,32	59,51	61,44	1M	109
26/01/2026	-1,38%	-0,85	60,60	60,70	59,80	61,20	598K	73
23/01/2026	5,40%	3,15	61,45	57,90	57,90	61,45	660K	86
22/01/2026	-0,07%	-0,04	58,30	57,51	57,51	59,62	1M	133
21/01/2026	1,92%	1,10	58,34	57,23	57,01	58,34	1M	148
20/01/2026	-1,11%	-0,64	57,24	56,60	55,55	58,00	1M	120
19/01/2026	3,28%	1,84	57,88	55,43	55,43	58,98	729K	86
16/01/2026	-3,76%	-2,19	56,04	57,33	56,04	59,00	809K	48
15/01/2026	-1,31%	-0,77	58,23	58,30	58,10	59,00	438K	61
14/01/2026	2,27%	1,31	59,00	57,34	57,34	59,97	662K	85
13/01/2026	-0,21%	-0,12	57,69	57,00	57,00	58,53	847K	121
12/01/2026	-0,58%	-0,34	57,81	57,62	57,62	58,64	401K	57
09/01/2026	-1,44%	-0,85	58,15	58,20	58,15	59,50	403K	62
08/01/2026	-0,66%	-0,39	59,00	59,39	58,79	60,48	387K	51
07/01/2026	-2,38%	-1,45	59,39	60,84	59,39	60,84	542K	66
06/01/2026	2,06%	1,23	60,84	59,00	58,35	61,42	567K	79
05/01/2026	1,26%	0,74	59,61	58,62	58,00	59,61	581K	75
02/01/2026	1,71%	0,99	58,87	57,90	56,93	58,87	773K	95
30/12/2025	-1,40%	-0,82	57,88	58,70	57,75	59,45	373K	61
29/12/2025	-0,19%	-0,11	58,70	58,81	57,65	59,79	538K	59
26/12/2025	1,29%	0,75	58,81	57,11	57,11	59,09	438K	59
23/12/2025	1,90%	1,08	58,06	56,24	56,24	59,00	1M	124
22/12/2025	2,30%	1,28	56,98	56,25	56,10	57,47	585K	67
19/12/2025	1,13%	0,62	55,70	55,68	55,07	57,03	950K	98
18/12/2025	-1,20%	-0,67	55,08	56,58	55,03	56,67	362K	51
17/12/2025	-0,66%	-0,37	55,75	57,59	55,75	57,59	1M	104
16/12/2025	4,00%	2,16	56,12	54,84	54,55	56,51	1M	148
15/12/2025	0,24%	0,13	53,96	54,04	53,95	54,85	407K	59
12/12/2025	0,88%	0,47	53,83	53,88	53,83	54,09	248K	36
11/12/2025	-1,39%	-0,75	53,36	54,24	53,21	55,05	481K	59
10/12/2025	-0,09%	-0,05	54,11	54,80	54,11	54,80	306K	44
09/12/2025	-2,15%	-1,19	54,16	55,00	54,00	55,00	903K	109
08/12/2025	-11,04%	-6,87	55,35	55,97	53,23	55,98	2M	238
05/12/2025	-1,13%	-0,71	62,22	63,57	62,02	63,75	3M	274
04/12/2025	4,02%	2,43	62,93	61,89	61,45	63,41	3M	319
03/12/2025	11,60%	6,29	60,50	64,01	60,15	65,50	6M	533
02/12/2025	-2,13%	-1,18	54,21	55,09	53,83	55,49	1M	106
01/12/2025	1,02%	0,56	55,39	53,97	53,65	55,39	675K	99
28/11/2025	1,13%	0,61	54,83	55,24	53,95	55,50	344K	43
27/11/2025	3,37%	1,77	54,22	53,24	53,23	54,80	655K	96
26/11/2025	-0,17%	-0,09	52,45	52,55	52,43	53,37	769K	97
25/11/2025	-2,41%	-1,30	52,54	53,91	52,28	53,96	935K	140
24/11/2025	1,11%	0,59	53,84	52,75	52,75	54,59	501K	71
21/11/2025	-2,72%	-1,49	53,25	54,95	52,02	54,95	678K	117
19/11/2025	-0,47%	-0,26	54,74	55,67	53,31	55,67	380K	57
18/11/2025	-2,90%	-1,64	55,00	56,00	54,53	56,00	782K	104
17/11/2025	-0,28%	-0,16	56,64	56,80	55,40	57,03	1M	155
14/11/2025	-5,18%	-3,10	56,80	59,99	56,22	59,99	2M	243
13/11/2025	3,10%	1,80	59,90	58,20	57,90	60,00	665K	90
12/11/2025	0,43%	0,25	58,10	57,85	57,65	58,42	429K	61
11/11/2025	0,66%	0,38	57,85	57,83	57,45	58,76	308K	39
10/11/2025	-1,25%	-0,73	57,47	59,05	57,13	59,05	753K	104
07/11/2025	-0,24%	-0,14	58,20	58,01	57,51	59,00	496K	83
06/11/2025	-1,45%	-0,86	58,34	59,00	57,95	59,25	1M	139
05/11/2025	-0,34%	-0,20	59,20	59,50	59,00	59,89	2M	194
04/11/2025	-0,10%	-0,06	59,40	59,46	58,60	59,72	461K	70
03/11/2025	-0,73%	-0,44	59,46	59,52	58,73	59,74	474K	71
31/10/2025	-0,66%	-0,40	59,90	61,21	59,90	61,49	237K	35
30/10/2025	-0,64%	-0,39	60,30	60,69	60,25	60,95	212K	30
29/10/2025	-0,93%	-0,57	60,69	60,94	60,24	61,65	384K	40
28/10/2025	-0,11%	-0,07	61,26	61,16	60,61	61,53	536K	61
27/10/2025	0,43%	0,26	61,33	61,07	60,70	61,44	61K	8
24/10/2025	0,11%	0,07	61,07	61,00	60,27	61,09	584K	52
23/10/2025	1,03%	0,62	61,00	59,85	59,77	61,00	646K	78
22/10/2025	0,13%	0,08	60,38	59,80	59,10	60,38	551K	61
21/10/2025	-1,23%	-0,75	60,30	61,60	60,03	61,60	671K	75
20/10/2025	-1,53%	-0,95	61,05	61,55	60,25	61,75	469K	59
17/10/2025	1,47%	0,90	62,00	61,35	60,99	62,04	407K	54
16/10/2025	-2,66%	-1,67	61,10	63,99	61,03	63,99	471K	67
15/10/2025	0,84%	0,52	62,77	62,80	62,01	63,30	632K	78
14/10/2025	1,02%	0,63	62,25	61,06	61,06	62,63	590K	77
13/10/2025	-3,72%	-2,38	61,62	63,57	61,15	63,57	431K	68
10/10/2025	-0,03%	-0,02	64,00	63,78	62,50	64,70	718K	78
09/10/2025	-	-	64,02	64,37	63,63	65,75	565K	74

Date,Open,High,Low,Close,Volume
27-Apr-26,59.88,59.88,59.00,59.00,433048
24-Apr-26,59.60,60.85,59.59,59.71,389676
23-Apr-26,61.99,61.99,59.63,59.85,819742
22-Apr-26,62.06,62.09,60.52,61.10,317102
20-Apr-26,60.29,61.36,60.29,61.10,609341
17-Apr-26,60.98,61.20,60.27,60.27,442927
16-Apr-26,61.24,61.24,60.03,60.46,525952
15-Apr-26,61.80,62.14,59.72,61.24,1021658
14-Apr-26,63.15,63.15,62.00,62.32,348814
13-Apr-26,61.66,63.77,60.95,63.77,804447
10-Apr-26,61.89,62.84,60.99,62.50,604594
09-Apr-26,61.61,61.96,60.85,61.22,541366
08-Apr-26,61.00,62.00,60.40,60.85,786079
07-Apr-26,60.50,60.82,59.81,60.02,343596
06-Apr-26,59.39,62.00,58.86,61.00,647356
02-Apr-26,60.01,60.51,58.75,58.75,489435
01-Apr-26,59.70,60.96,59.70,60.20,697488
31-Mar-26,59.90,61.90,59.50,59.70,1294234
30-Mar-26,58.19,60.89,58.19,60.18,905355
27-Mar-26,57.85,59.15,57.85,58.72,1019715
26-Mar-26,58.60,60.00,58.01,58.10,1391600
25-Mar-26,58.06,60.20,58.05,60.20,543059
24-Mar-26,59.11,59.11,57.15,57.48,938193
23-Mar-26,60.10,61.00,59.50,60.01,871366
20-Mar-26,60.93,60.93,57.25,57.85,1157917
19-Mar-26,61.00,61.34,59.61,60.93,542074
18-Mar-26,62.65,62.91,60.99,61.00,540521
17-Mar-26,62.88,63.64,62.88,63.00,170443
16-Mar-26,63.35,63.64,62.66,62.87,359229
13-Mar-26,66.92,66.92,63.30,63.35,417148
12-Mar-26,64.20,64.66,63.63,64.00,449222
11-Mar-26,65.40,68.50,64.95,64.95,330298
10-Mar-26,64.51,65.78,63.00,65.52,890112
09-Mar-26,64.90,65.90,63.71,65.18,628503
06-Mar-26,65.80,66.00,64.58,64.89,234506
05-Mar-26,64.79,65.80,63.11,65.80,433313
04-Mar-26,63.71,64.80,63.25,64.80,223498
03-Mar-26,63.89,63.89,62.57,63.49,333722
02-Mar-26,64.00,64.88,62.30,63.95,862684
27-Feb-26,65.63,66.03,64.51,65.10,566911
26-Feb-26,65.58,66.90,64.49,64.96,988426
25-Feb-26,63.77,65.38,63.00,65.13,873793
24-Feb-26,63.04,64.58,63.04,63.30,707986
23-Feb-26,64.00,64.00,62.66,63.39,848024
20-Feb-26,63.56,63.60,63.12,63.58,228326
19-Feb-26,63.20,64.39,63.10,63.91,648887
18-Feb-26,62.00,63.79,62.00,62.95,470852
13-Feb-26,61.90,62.79,60.60,60.60,336373
12-Feb-26,62.89,62.89,61.72,61.90,829672
11-Feb-26,62.30,62.50,61.71,62.50,727386
10-Feb-26,61.52,62.18,61.00,61.00,357428
09-Feb-26,61.01,61.85,60.55,61.85,864745
06-Feb-26,61.17,61.50,61.00,61.20,208110
05-Feb-26,60.65,61.49,60.02,61.17,303996
04-Feb-26,62.13,62.13,60.01,60.01,607833
03-Feb-26,60.60,62.37,60.47,61.00,1509662
02-Feb-26,60.00,60.59,60.00,60.59,289542
30-Jan-26,59.10,60.88,59.10,60.13,755786
29-Jan-26,60.96,61.20,59.69,60.20,648774
28-Jan-26,59.53,61.42,59.53,61.41,1217353
27-Jan-26,60.32,61.44,59.51,59.51,1385444
26-Jan-26,60.70,61.20,59.80,60.60,598205
23-Jan-26,57.90,61.45,57.90,61.45,659934
22-Jan-26,57.51,59.62,57.51,58.30,1033920
21-Jan-26,57.23,58.34,57.01,58.34,1068245
20-Jan-26,56.60,58.00,55.55,57.24,1144147
19-Jan-26,55.43,58.98,55.43,57.88,729207
16-Jan-26,57.33,59.00,56.04,56.04,808845
15-Jan-26,58.30,59.00,58.10,58.23,438282
14-Jan-26,57.34,59.97,57.34,59.00,662381
13-Jan-26,57.00,58.53,57.00,57.69,847343
12-Jan-26,57.62,58.64,57.62,57.81,401078
09-Jan-26,58.20,59.50,58.15,58.15,403044
08-Jan-26,59.39,60.48,58.79,59.00,387297
07-Jan-26,60.84,60.84,59.39,59.39,541852
06-Jan-26,59.00,61.42,58.35,60.84,566777
05-Jan-26,58.62,59.61,58.00,59.61,580691
02-Jan-26,57.90,58.87,56.93,58.87,773193
30-Dec-25,58.70,59.45,57.75,57.88,372632
29-Dec-25,58.81,59.79,57.65,58.70,537520
26-Dec-25,57.11,59.09,57.11,58.81,438471
23-Dec-25,56.24,59.00,56.24,58.06,1208488
22-Dec-25,56.25,57.47,56.10,56.98,584784
19-Dec-25,55.68,57.03,55.07,55.70,950122
18-Dec-25,56.58,56.67,55.03,55.08,361635
17-Dec-25,57.59,57.59,55.75,55.75,1002735
16-Dec-25,54.84,56.51,54.55,56.12,1247757
15-Dec-25,54.04,54.85,53.95,53.96,407278
12-Dec-25,53.88,54.09,53.83,53.83,248124
11-Dec-25,54.24,55.05,53.21,53.36,480746
10-Dec-25,54.80,54.80,54.11,54.11,305545
09-Dec-25,55.00,55.00,54.00,54.16,902927
08-Dec-25,55.97,55.98,53.23,55.35,2306747
05-Dec-25,63.57,63.75,62.02,62.22,3449657
04-Dec-25,61.89,63.41,61.45,62.93,3424786
03-Dec-25,64.01,65.50,60.15,60.50,5823696
02-Dec-25,55.09,55.49,53.83,54.21,1491184
01-Dec-25,53.97,55.39,53.65,55.39,675345
28-Nov-25,55.24,55.50,53.95,54.83,343659
27-Nov-25,53.24,54.80,53.23,54.22,655267
26-Nov-25,52.55,53.37,52.43,52.45,768834
25-Nov-25,53.91,53.96,52.28,52.54,935239
24-Nov-25,52.75,54.59,52.75,53.84,500547
21-Nov-25,54.95,54.95,52.02,53.25,677556
19-Nov-25,55.67,55.67,53.31,54.74,379830
18-Nov-25,56.00,56.00,54.53,55.00,782217
17-Nov-25,56.80,57.03,55.40,56.64,1041245
14-Nov-25,59.99,59.99,56.22,56.80,1750351
13-Nov-25,58.20,60.00,57.90,59.90,664924
12-Nov-25,57.85,58.42,57.65,58.10,428536
11-Nov-25,57.83,58.76,57.45,57.85,307875
10-Nov-25,59.05,59.05,57.13,57.47,752982
07-Nov-25,58.01,59.00,57.51,58.20,496027
06-Nov-25,59.00,59.25,57.95,58.34,1268527
05-Nov-25,59.50,59.89,59.00,59.20,1501769
04-Nov-25,59.46,59.72,58.60,59.40,461213
03-Nov-25,59.52,59.74,58.73,59.46,473535
31-Oct-25,61.21,61.49,59.90,59.90,236573
30-Oct-25,60.69,60.95,60.25,60.30,212051
29-Oct-25,60.94,61.65,60.24,60.69,384078
28-Oct-25,61.16,61.53,60.61,61.26,536367
27-Oct-25,61.07,61.44,60.70,61.33,61183
24-Oct-25,61.00,61.09,60.27,61.07,584467
23-Oct-25,59.85,61.00,59.77,61.00,646321
22-Oct-25,59.80,60.38,59.10,60.38,550687
21-Oct-25,61.60,61.60,60.03,60.30,671459
20-Oct-25,61.55,61.75,60.25,61.05,469423
17-Oct-25,61.35,62.04,60.99,62.00,406606
16-Oct-25,63.99,63.99,61.03,61.10,471360
15-Oct-25,62.80,63.30,62.01,62.77,631918
14-Oct-25,61.06,62.63,61.06,62.25,589566
13-Oct-25,63.57,63.57,61.15,61.62,431073
10-Oct-25,63.78,64.70,62.50,64.00,718347
09-Oct-25,64.37,65.75,63.63,64.02,565438

*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