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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações UNIP3:

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

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UNIP3