Cotação atual, histórico e gráfico do papel: UNIP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/11/2019 | -1,92% | -0,57 | 29,11 | 29,33 | 29,00 | 29,83 | 132K | 29 |
| 14/11/2019 | -2,05% | -0,62 | 29,68 | 29,46 | 28,72 | 29,91 | 272K | 48 |
| 13/11/2019 | 0,07% | 0,02 | 30,30 | 30,30 | 29,15 | 30,40 | 109K | 23 |
| 12/11/2019 | 0,93% | 0,28 | 30,28 | 30,00 | 30,00 | 30,60 | 109K | 28 |
| 11/11/2019 | -1,06% | -0,32 | 30,00 | 30,33 | 30,00 | 30,33 | 60K | 15 |
| 08/11/2019 | 0,10% | 0,03 | 30,32 | 30,28 | 28,60 | 30,74 | 264K | 45 |
| 07/11/2019 | 0,10% | 0,03 | 30,29 | 30,27 | 29,01 | 30,69 | 100K | 22 |
| 06/11/2019 | -0,75% | -0,23 | 30,26 | 30,48 | 30,15 | 30,78 | 158K | 32 |
| 05/11/2019 | 0,10% | 0,03 | 30,49 | 30,50 | 30,20 | 30,60 | 182K | 28 |
| 04/11/2019 | 1,23% | 0,37 | 30,46 | 30,18 | 30,01 | 31,01 | 148K | 25 |
| 01/11/2019 | -0,03% | -0,01 | 30,09 | 30,50 | 30,07 | 30,50 | 139K | 27 |
| 31/10/2019 | -2,59% | -0,80 | 30,10 | 30,89 | 30,10 | 31,30 | 88K | 17 |
| 30/10/2019 | 0,00% | 0,00 | 30,90 | 30,60 | 30,10 | 31,00 | 126K | 21 |
| 29/10/2019 | 1,51% | 0,46 | 30,90 | 30,50 | 29,99 | 30,99 | 250K | 34 |
| 28/10/2019 | 1,13% | 0,34 | 30,44 | 30,09 | 30,09 | 30,63 | 79K | 18 |
| 25/10/2019 | -2,27% | -0,70 | 30,10 | 30,75 | 30,10 | 31,00 | 55K | 14 |
| 24/10/2019 | -0,61% | -0,19 | 30,80 | 30,98 | 30,80 | 31,00 | 52K | 12 |
| 23/10/2019 | -0,42% | -0,13 | 30,99 | 31,00 | 30,52 | 31,00 | 15K | 4 |
| 22/10/2019 | 0,13% | 0,04 | 31,12 | 31,00 | 31,00 | 31,40 | 90K | 17 |
| 21/10/2019 | 0,62% | 0,19 | 31,08 | 30,90 | 30,10 | 31,08 | 15K | 5 |
| 18/10/2019 | 0,59% | 0,18 | 30,89 | 30,55 | 30,30 | 31,30 | 92K | 21 |
| 17/10/2019 | -0,87% | -0,27 | 30,71 | 30,50 | 30,50 | 31,39 | 68K | 13 |
| 16/10/2019 | -0,61% | -0,19 | 30,98 | 31,17 | 30,40 | 31,17 | 31K | 8 |
| 15/10/2019 | -2,50% | -0,80 | 31,17 | 31,04 | 31,03 | 31,17 | 16K | 5 |
| 14/10/2019 | 4,10% | 1,26 | 31,97 | 31,16 | 31,16 | 31,97 | 70K | 16 |
| 11/10/2019 | -0,90% | -0,28 | 30,71 | 30,99 | 30,50 | 32,20 | 188K | 27 |
| 10/10/2019 | 0,00% | 0,00 | 30,99 | 30,51 | 30,50 | 30,99 | 25K | 8 |
| 09/10/2019 | 3,23% | 0,97 | 30,99 | 30,14 | 30,14 | 30,99 | 43K | 6 |
| 08/10/2019 | -2,60% | -0,80 | 30,02 | 30,10 | 30,02 | 30,79 | 145K | 18 |
| 07/10/2019 | -3,39% | -1,08 | 30,82 | 31,89 | 30,82 | 31,89 | 56K | 15 |
| 04/10/2019 | 1,27% | 0,40 | 31,90 | 31,35 | 31,10 | 31,90 | 44K | 12 |
| 03/10/2019 | -0,32% | -0,10 | 31,50 | 31,01 | 30,85 | 31,59 | 81K | 18 |
| 02/10/2019 | -2,47% | -0,80 | 31,60 | 32,75 | 31,60 | 32,75 | 112K | 25 |
| 01/10/2019 | 1,79% | 0,57 | 32,40 | 31,78 | 31,78 | 32,48 | 90K | 18 |
| 30/09/2019 | -0,53% | -0,17 | 31,83 | 32,00 | 31,82 | 32,00 | 54K | 13 |
| 27/09/2019 | 0,00% | 0,00 | 32,00 | 32,18 | 31,86 | 32,19 | 157K | 15 |
| 26/09/2019 | -0,34% | -0,11 | 32,00 | 32,00 | 32,00 | 32,19 | 93K | 11 |
| 25/09/2019 | -0,25% | -0,08 | 32,11 | 31,06 | 31,06 | 32,18 | 16K | 4 |
| 24/09/2019 | 0,59% | 0,19 | 32,19 | 32,11 | 31,10 | 32,47 | 77K | 15 |
| 23/09/2019 | 0,03% | 0,01 | 32,00 | 31,99 | 31,35 | 32,29 | 61K | 14 |
| 20/09/2019 | 0,03% | 0,01 | 31,99 | 31,97 | 31,97 | 31,99 | 26K | 7 |
| 19/09/2019 | 1,46% | 0,46 | 31,98 | 31,52 | 31,50 | 31,99 | 19K | 5 |
| 18/09/2019 | -2,90% | -0,94 | 31,52 | 31,51 | 31,43 | 31,99 | 146K | 25 |
| 17/09/2019 | 2,30% | 0,73 | 32,46 | 31,79 | 31,03 | 32,60 | 90K | 16 |
| 16/09/2019 | 0,19% | 0,06 | 31,73 | 31,65 | 31,50 | 31,82 | 269K | 25 |
| 13/09/2019 | -1,34% | -0,43 | 31,67 | 31,61 | 31,60 | 31,98 | 108K | 20 |
| 12/09/2019 | 1,55% | 0,49 | 32,10 | 31,85 | 31,74 | 32,10 | 121K | 17 |
| 11/09/2019 | 0,35% | 0,11 | 31,61 | 31,51 | 31,51 | 32,01 | 70K | 14 |
| 10/09/2019 | -0,47% | -0,15 | 31,50 | 31,64 | 31,40 | 32,00 | 171K | 33 |
| 09/09/2019 | 0,03% | 0,01 | 31,65 | 31,97 | 31,65 | 31,97 | 76K | 18 |
| 06/09/2019 | 0,00% | 0,00 | 31,64 | 31,99 | 31,64 | 31,99 | 165K | 17 |
| 05/09/2019 | 1,05% | 0,33 | 31,64 | 31,27 | 31,27 | 31,64 | 69K | 11 |
| 04/09/2019 | 2,66% | 0,81 | 31,31 | 30,56 | 30,52 | 31,41 | 145K | 21 |
| 03/09/2019 | -1,55% | -0,48 | 30,50 | 30,55 | 30,50 | 30,70 | 125K | 21 |
| 02/09/2019 | -1,40% | -0,44 | 30,98 | 31,00 | 30,51 | 31,00 | 294K | 44 |
| 30/08/2019 | 3,02% | 0,92 | 31,42 | 31,05 | 30,65 | 31,65 | 213K | 38 |
| 29/08/2019 | 1,26% | 0,38 | 30,50 | 30,28 | 30,28 | 30,98 | 92K | 25 |
| 28/08/2019 | 3,29% | 0,96 | 30,12 | 29,17 | 29,16 | 30,28 | 65K | 11 |
| 27/08/2019 | 0,90% | 0,26 | 29,16 | 28,90 | 28,90 | 29,20 | 105K | 21 |
| 26/08/2019 | 0,66% | 0,19 | 28,90 | 29,29 | 28,74 | 29,29 | 32K | 11 |
| 23/08/2019 | -1,91% | -0,56 | 28,71 | 28,73 | 27,50 | 28,76 | 223K | 23 |
| 22/08/2019 | 2,70% | 0,77 | 29,27 | 28,52 | 28,50 | 29,27 | 32K | 11 |
| 21/08/2019 | 0,53% | 0,15 | 28,50 | 29,00 | 28,50 | 29,20 | 100K | 26 |
| 20/08/2019 | -0,53% | -0,15 | 28,35 | 28,50 | 28,10 | 29,49 | 37K | 10 |
| 19/08/2019 | -1,72% | -0,50 | 28,50 | 29,50 | 28,42 | 30,00 | 59K | 15 |
| 16/08/2019 | 3,20% | 0,90 | 29,00 | 28,25 | 28,17 | 29,00 | 130K | 28 |
| 15/08/2019 | -5,70% | -1,70 | 28,10 | 29,97 | 27,24 | 30,14 | 826K | 105 |
| 14/08/2019 | -8,28% | -2,69 | 29,80 | 30,36 | 29,55 | 30,55 | 785K | 134 |
| 13/08/2019 | 3,67% | 1,15 | 32,49 | 31,78 | 31,62 | 32,49 | 102K | 22 |
| 12/08/2019 | -2,06% | -0,66 | 31,34 | 32,47 | 31,00 | 32,47 | 189K | 36 |
| 09/08/2019 | 0,38% | 0,12 | 32,00 | 31,42 | 31,42 | 32,90 | 229K | 46 |
| 08/08/2019 | 2,81% | 0,87 | 31,88 | 31,00 | 31,00 | 31,95 | 175K | 33 |
| 07/08/2019 | -1,24% | -0,39 | 31,01 | 31,06 | 31,00 | 31,60 | 337K | 53 |
| 06/08/2019 | 1,26% | 0,39 | 31,40 | 31,06 | 31,06 | 32,50 | 155K | 28 |
| 05/08/2019 | -4,91% | -1,60 | 31,01 | 32,40 | 31,01 | 32,40 | 131K | 29 |
| 02/08/2019 | -1,18% | -0,39 | 32,61 | 32,80 | 32,00 | 33,38 | 555K | 60 |
| 01/08/2019 | -1,87% | -0,63 | 33,00 | 34,09 | 33,00 | 34,09 | 241K | 43 |
| 31/07/2019 | -0,06% | -0,02 | 33,63 | 33,30 | 33,25 | 33,66 | 272K | 66 |
| 30/07/2019 | -0,59% | -0,20 | 33,65 | 33,20 | 33,20 | 33,77 | 107K | 20 |
| 29/07/2019 | -1,31% | -0,45 | 33,85 | 34,31 | 33,03 | 34,31 | 134K | 29 |
| 26/07/2019 | -0,29% | -0,10 | 34,30 | 34,27 | 34,27 | 34,50 | 58K | 6 |
| 25/07/2019 | -1,43% | -0,50 | 34,40 | 34,45 | 34,40 | 34,90 | 110K | 7 |
| 24/07/2019 | -0,43% | -0,15 | 34,90 | 35,00 | 34,79 | 35,00 | 119K | 16 |
| 23/07/2019 | 1,89% | 0,65 | 35,05 | 34,80 | 34,80 | 35,10 | 38K | 8 |
| 22/07/2019 | -0,35% | -0,12 | 34,40 | 34,56 | 34,40 | 35,20 | 135K | 20 |
| 19/07/2019 | -1,03% | -0,36 | 34,52 | 34,87 | 34,50 | 34,99 | 229K | 25 |
| 18/07/2019 | -0,68% | -0,24 | 34,88 | 35,49 | 34,70 | 35,50 | 261K | 14 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Nov-19,29.33,29.83,29.00,29.11,132026
14-Nov-19,29.46,29.91,28.72,29.68,272049
13-Nov-19,30.30,30.40,29.15,30.30,108675
12-Nov-19,30.00,30.60,30.00,30.28,108802
11-Nov-19,30.33,30.33,30.00,30.00,60356
08-Nov-19,30.28,30.74,28.60,30.32,264146
07-Nov-19,30.27,30.69,29.01,30.29,99855
06-Nov-19,30.48,30.78,30.15,30.26,157806
05-Nov-19,30.50,30.60,30.20,30.49,182335
04-Nov-19,30.18,31.01,30.01,30.46,148361
01-Nov-19,30.50,30.50,30.07,30.09,138850
31-Oct-19,30.89,31.30,30.10,30.10,87837
30-Oct-19,30.60,31.00,30.10,30.90,125561
29-Oct-19,30.50,30.99,29.99,30.90,249989
28-Oct-19,30.09,30.63,30.09,30.44,78920
25-Oct-19,30.75,31.00,30.10,30.10,54964
24-Oct-19,30.98,31.00,30.80,30.80,52494
23-Oct-19,31.00,31.00,30.52,30.99,15403
22-Oct-19,31.00,31.40,31.00,31.12,90276
21-Oct-19,30.90,31.08,30.10,31.08,15319
18-Oct-19,30.55,31.30,30.30,30.89,92370
17-Oct-19,30.50,31.39,30.50,30.71,68200
16-Oct-19,31.17,31.17,30.40,30.98,30951
15-Oct-19,31.04,31.17,31.03,31.17,15531
14-Oct-19,31.16,31.97,31.16,31.97,69575
11-Oct-19,30.99,32.20,30.50,30.71,188072
10-Oct-19,30.51,30.99,30.50,30.99,24653
09-Oct-19,30.14,30.99,30.14,30.99,43122
08-Oct-19,30.10,30.79,30.02,30.02,144825
07-Oct-19,31.89,31.89,30.82,30.82,56117
04-Oct-19,31.35,31.90,31.10,31.90,44195
03-Oct-19,31.01,31.59,30.85,31.50,81424
02-Oct-19,32.75,32.75,31.60,31.60,112079
01-Oct-19,31.78,32.48,31.78,32.40,89763
30-Sep-19,32.00,32.00,31.82,31.83,54200
27-Sep-19,32.18,32.19,31.86,32.00,157086
26-Sep-19,32.00,32.19,32.00,32.00,92971
25-Sep-19,31.06,32.18,31.06,32.11,15852
24-Sep-19,32.11,32.47,31.10,32.19,76897
23-Sep-19,31.99,32.29,31.35,32.00,60702
20-Sep-19,31.97,31.99,31.97,31.99,25585
19-Sep-19,31.52,31.99,31.50,31.98,19057
18-Sep-19,31.51,31.99,31.43,31.52,145738
17-Sep-19,31.79,32.60,31.03,32.46,89505
16-Sep-19,31.65,31.82,31.50,31.73,269214
13-Sep-19,31.61,31.98,31.60,31.67,107701
12-Sep-19,31.85,32.10,31.74,32.10,121197
11-Sep-19,31.51,32.01,31.51,31.61,69714
10-Sep-19,31.64,32.00,31.40,31.50,171285
09-Sep-19,31.97,31.97,31.65,31.65,76134
06-Sep-19,31.99,31.99,31.64,31.64,164908
05-Sep-19,31.27,31.64,31.27,31.64,69261
04-Sep-19,30.56,31.41,30.52,31.31,144831
03-Sep-19,30.55,30.70,30.50,30.50,125284
02-Sep-19,31.00,31.00,30.51,30.98,294009
30-Aug-19,31.05,31.65,30.65,31.42,212797
29-Aug-19,30.28,30.98,30.28,30.50,92175
28-Aug-19,29.17,30.28,29.16,30.12,64688
27-Aug-19,28.90,29.20,28.90,29.16,105004
26-Aug-19,29.29,29.29,28.74,28.90,31863
23-Aug-19,28.73,28.76,27.50,28.71,223328
22-Aug-19,28.52,29.27,28.50,29.27,31711
21-Aug-19,29.00,29.20,28.50,28.50,100236
20-Aug-19,28.50,29.49,28.10,28.35,37053
19-Aug-19,29.50,30.00,28.42,28.50,58519
16-Aug-19,28.25,29.00,28.17,29.00,130485
15-Aug-19,29.97,30.14,27.24,28.10,826407
14-Aug-19,30.36,30.55,29.55,29.80,785033
13-Aug-19,31.78,32.49,31.62,32.49,102140
12-Aug-19,32.47,32.47,31.00,31.34,188954
09-Aug-19,31.42,32.90,31.42,32.00,228787
08-Aug-19,31.00,31.95,31.00,31.88,174976
07-Aug-19,31.06,31.60,31.00,31.01,337359
06-Aug-19,31.06,32.50,31.06,31.40,155421
05-Aug-19,32.40,32.40,31.01,31.01,130711
02-Aug-19,32.80,33.38,32.00,32.61,555246
01-Aug-19,34.09,34.09,33.00,33.00,240565
31-Jul-19,33.30,33.66,33.25,33.63,271640
30-Jul-19,33.20,33.77,33.20,33.65,106964
29-Jul-19,34.31,34.31,33.03,33.85,134200
26-Jul-19,34.27,34.50,34.27,34.30,58331
25-Jul-19,34.45,34.90,34.40,34.40,110413
24-Jul-19,35.00,35.00,34.79,34.90,118637
23-Jul-19,34.80,35.10,34.80,35.05,38457
22-Jul-19,34.56,35.20,34.40,34.40,134761
19-Jul-19,34.87,34.99,34.50,34.52,228524
18-Jul-19,35.49,35.50,34.70,34.88,261110
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-19,36.47,36.79,36.43,36.79,357640
25-Jun-19,35.90,36.42,35.57,36.42,357640
24-Jun-19,35.00,35.95,35.00,35.50,357640
21-Jun-19,36.01,36.01,34.55,34.90,357640
19-Jun-19,35.97,36.60,35.94,36.00,357640
18-Jun-19,41.00,42.01,40.90,41.95,357640
17-Jun-19,40.30,41.30,40.20,40.50,357640
14-Jun-19,40.20,40.20,39.90,39.90,357640
13-Jun-19,40.50,40.60,40.20,40.20,357640
12-Jun-19,38.51,40.39,38.51,40.25,357640
11-Jun-19,39.60,39.65,39.20,39.20,357640
10-Jun-19,39.07,40.24,38.81,40.19,357640
07-Jun-19,38.06,39.89,38.06,39.87,357640
06-Jun-19,37.78,39.00,37.70,38.00,357640
05-Jun-19,37.38,37.98,37.30,37.98,357640
04-Jun-19,37.98,37.98,37.15,37.65,357640
03-Jun-19,36.59,37.74,36.59,37.73,357640
31-May-19,36.09,36.49,35.60,36.40,357640
30-May-19,36.55,36.55,35.53,36.28,357640
29-May-19,37.16,37.16,35.16,35.52,357640
28-May-19,37.08,37.80,36.50,37.79,357640
27-May-19,37.40,37.40,36.51,36.51,357640
24-May-19,36.02,36.64,36.00,36.35,357640
23-May-19,36.01,36.10,36.01,36.02,357640
22-May-19,37.48,37.48,36.90,36.90,357640
21-May-19,36.36,37.55,36.03,37.49,357640
20-May-19,35.00,36.00,34.61,35.90,357640
17-May-19,35.25,36.35,35.06,35.24,357640
16-May-19,34.46,35.49,34.46,35.31,357640
15-May-19,34.83,35.79,34.04,35.29,357640
14-May-19,35.45,35.52,33.01,34.71,357640
13-May-19,38.12,38.12,37.00,37.01,357640
10-May-19,37.80,38.35,37.60,38.35,357640
*exoneração de responsabilidade