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
02/04/2025	2,03%	1,04	52,36	51,33	51,29	52,36	1M	162
01/04/2025	-3,17%	-1,68	51,32	51,24	50,84	52,79	608K	82
31/03/2025	4,25%	2,16	53,00	50,02	49,67	53,00	410K	63
28/03/2025	0,16%	0,08	50,84	50,82	50,01	50,90	207K	33
27/03/2025	1,32%	0,66	50,76	50,10	49,03	51,99	538K	87
26/03/2025	0,18%	0,09	50,10	50,50	49,72	51,09	614K	102
25/03/2025	-0,58%	-0,29	50,01	49,99	49,70	50,50	256K	41

24/03/2025	0,60%	0,30	50,30	50,15	50,00	50,49	105K	19
21/03/2025	1,01%	0,50	50,00	49,39	48,42	50,00	367K	69
20/03/2025	-2,92%	-1,49	49,50	50,06	48,72	51,98	350K	38
19/03/2025	-3,06%	-1,61	50,99	49,51	49,10	50,99	1M	120
18/03/2025	-1,13%	-0,60	52,60	53,22	52,50	54,51	1M	144
17/03/2025	5,56%	2,80	53,20	51,35	51,20	53,25	2M	188
14/03/2025	10,84%	4,93	50,40	49,00	48,52	50,97	854K	121
13/03/2025	-1,11%	-0,51	45,47	45,98	45,38	46,09	234K	38
12/03/2025	1,03%	0,47	45,98	46,00	45,98	46,00	124K	23
11/03/2025	-0,70%	-0,32	45,51	45,86	45,08	45,86	87K	18
10/03/2025	-1,12%	-0,52	45,83	46,35	45,76	46,35	32K	7
07/03/2025	2,59%	1,17	46,35	45,19	45,08	46,35	233K	38
06/03/2025	-0,22%	-0,10	45,18	45,51	45,15	45,57	386K	52
05/03/2025	-0,46%	-0,21	45,28	45,15	45,01	47,69	250K	41
28/02/2025	-0,85%	-0,39	45,49	45,97	45,38	46,00	417K	30
27/02/2025	0,02%	0,01	45,88	45,90	45,87	46,37	349K	34
26/02/2025	-2,15%	-1,01	45,87	46,30	45,87	46,88	181K	29
25/02/2025	0,67%	0,31	46,88	46,51	46,00	46,89	251K	30
24/02/2025	-2,65%	-1,27	46,57	47,79	46,51	47,80	164K	22
21/02/2025	-0,08%	-0,04	47,84	47,87	47,45	47,88	157K	25
20/02/2025	0,72%	0,34	47,88	47,30	47,25	47,88	90K	15
19/02/2025	-2,16%	-1,05	47,54	47,61	46,93	47,69	170K	31
18/02/2025	2,73%	1,29	48,59	47,23	46,90	48,59	331K	47
17/02/2025	1,70%	0,79	47,30	46,40	46,40	47,30	85K	16
14/02/2025	0,54%	0,25	46,51	46,30	46,15	47,36	182K	30
13/02/2025	-0,43%	-0,20	46,26	46,56	46,11	46,80	144K	17
12/02/2025	0,45%	0,21	46,46	46,10	45,97	46,52	316K	27
11/02/2025	-0,37%	-0,17	46,25	46,43	46,25	46,85	344K	36
10/02/2025	-0,88%	-0,41	46,42	46,84	46,42	47,41	168K	24
07/02/2025	-0,68%	-0,32	46,83	47,15	46,21	47,39	229K	34
06/02/2025	0,21%	0,10	47,15	47,47	46,75	47,47	132K	26
05/02/2025	-1,26%	-0,60	47,05	47,51	46,90	47,51	89K	14
04/02/2025	0,91%	0,43	47,65	46,85	46,76	47,95	256K	46
03/02/2025	-2,64%	-1,28	47,22	48,50	46,72	48,50	201K	28
31/01/2025	0,41%	0,20	48,50	48,60	48,50	48,60	87K	14
30/01/2025	0,52%	0,25	48,30	48,29	48,20	49,30	224K	44
29/01/2025	0,00%	0,00	48,05	48,15	47,94	48,95	188K	35
28/01/2025	0,84%	0,40	48,05	47,65	47,53	48,05	110K	23
27/01/2025	1,43%	0,67	47,65	46,90	46,90	48,44	172K	35
24/01/2025	-0,57%	-0,27	46,98	47,35	46,85	47,95	175K	26
23/01/2025	2,05%	0,95	47,25	46,68	46,40	47,25	108K	21
22/01/2025	-1,99%	-0,94	46,30	46,43	46,30	47,23	192K	39
21/01/2025	1,96%	0,91	47,24	46,16	45,87	47,24	342K	70
20/01/2025	2,96%	1,33	46,33	45,20	44,83	46,33	486K	97
17/01/2025	1,81%	0,80	45,00	44,55	44,03	45,11	404K	72
16/01/2025	-1,43%	-0,64	44,20	44,84	44,20	45,11	557K	122
15/01/2025	0,43%	0,19	44,84	44,62	44,45	45,06	411K	52
14/01/2025	0,90%	0,40	44,65	44,56	44,16	44,65	165K	30
13/01/2025	-0,96%	-0,43	44,25	44,90	44,25	45,06	205K	38
10/01/2025	-0,93%	-0,42	44,68	44,61	44,41	45,26	85K	18
09/01/2025	0,24%	0,11	45,10	44,81	44,80	45,62	131K	28
08/01/2025	-2,32%	-1,07	44,99	45,63	44,98	45,70	245K	49
07/01/2025	-0,20%	-0,09	46,06	45,75	45,00	46,15	169K	35
06/01/2025	2,08%	0,94	46,15	45,01	45,00	46,15	524K	64
03/01/2025	-2,14%	-0,99	45,21	45,73	45,20	46,20	224K	43
02/01/2025	0,00%	0,00	46,20	46,20	46,19	46,36	360K	38
30/12/2024	2,74%	1,23	46,20	45,49	45,42	46,20	114K	21
27/12/2024	-1,27%	-0,58	44,97	45,24	44,97	45,60	312K	29
26/12/2024	-3,21%	-1,51	45,55	46,54	45,22	46,60	212K	42
23/12/2024	0,68%	0,32	47,06	46,68	46,39	47,09	108K	22
20/12/2024	1,68%	0,77	46,74	45,87	45,78	47,30	293K	55
19/12/2024	1,70%	0,77	45,97	45,01	45,01	46,11	713K	78
18/12/2024	-1,74%	-0,80	45,20	46,38	45,20	46,60	360K	59
17/12/2024	-3,60%	-1,72	46,00	47,45	46,00	47,78	329K	49
16/12/2024	-3,60%	-1,78	47,72	48,94	47,67	49,02	521K	78
13/12/2024	3,12%	1,50	49,50	48,00	47,93	49,50	199K	35
12/12/2024	-0,25%	-0,12	48,00	48,13	47,75	48,95	265K	39
11/12/2024	-4,01%	-2,01	48,12	50,13	48,08	50,39	464K	77
10/12/2024	2,26%	1,11	50,13	49,69	49,23	50,69	321K	47
09/12/2024	-1,76%	-0,88	49,02	49,90	48,97	50,00	286K	47
06/12/2024	-0,16%	-0,08	49,90	49,84	49,50	50,20	275K	33
05/12/2024	1,36%	0,67	49,98	48,71	48,71	49,98	229K	25
04/12/2024	-1,58%	-0,79	49,31	49,99	48,51	49,99	223K	41
03/12/2024	0,20%	0,10	50,10	49,57	48,77	50,83	362K	49
02/12/2024	0,40%	0,20	50,00	48,85	48,85	50,17	159K	29
29/11/2024	1,32%	0,65	49,80	49,99	48,94	51,00	655K	92
28/11/2024	0,72%	0,35	49,15	48,74	47,91	49,28	219K	34
27/11/2024	-2,42%	-1,21	48,80	49,20	48,52	49,50	382K	69
26/11/2024	2,29%	1,12	50,01	48,89	48,21	50,05	661K	87
25/11/2024	1,20%	0,58	48,89	48,31	48,02	50,37	403K	48
22/11/2024	0,04%	0,02	48,31	47,64	47,50	48,50	465K	67
21/11/2024	-5,31%	-2,71	48,29	47,62	47,00	48,48	732K	91
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	-	-	46,75	47,25	46,61	47,25	216K	45

Date,Open,High,Low,Close,Volume
02-Apr-25,51.33,52.36,51.29,52.36,1149007
01-Apr-25,51.24,52.79,50.84,51.32,608376
31-Mar-25,50.02,53.00,49.67,53.00,410351
28-Mar-25,50.82,50.90,50.01,50.84,207346
27-Mar-25,50.10,51.99,49.03,50.76,537956
26-Mar-25,50.50,51.09,49.72,50.10,613605
25-Mar-25,49.99,50.50,49.70,50.01,255983
24-Mar-25,50.15,50.49,50.00,50.30,105394
21-Mar-25,49.39,50.00,48.42,50.00,366966
20-Mar-25,50.06,51.98,48.72,49.50,349972
19-Mar-25,49.51,50.99,49.10,50.99,1005883
18-Mar-25,53.22,54.51,52.50,52.60,1277883
17-Mar-25,51.35,53.25,51.20,53.20,1920888
14-Mar-25,49.00,50.97,48.52,50.40,854377
13-Mar-25,45.98,46.09,45.38,45.47,233874
12-Mar-25,46.00,46.00,45.98,45.98,124163
11-Mar-25,45.86,45.86,45.08,45.51,86574
10-Mar-25,46.35,46.35,45.76,45.83,32199
07-Mar-25,45.19,46.35,45.08,46.35,233287
06-Mar-25,45.51,45.57,45.15,45.18,385568
05-Mar-25,45.15,47.69,45.01,45.28,250110
28-Feb-25,45.97,46.00,45.38,45.49,416743
27-Feb-25,45.90,46.37,45.87,45.88,349458
26-Feb-25,46.30,46.88,45.87,45.87,181195
25-Feb-25,46.51,46.89,46.00,46.88,251187
24-Feb-25,47.79,47.80,46.51,46.57,164247
21-Feb-25,47.87,47.88,47.45,47.84,157216
20-Feb-25,47.30,47.88,47.25,47.88,90401
19-Feb-25,47.61,47.69,46.93,47.54,170141
18-Feb-25,47.23,48.59,46.90,48.59,331426
17-Feb-25,46.40,47.30,46.40,47.30,84698
14-Feb-25,46.30,47.36,46.15,46.51,181604
13-Feb-25,46.56,46.80,46.11,46.26,143596
12-Feb-25,46.10,46.52,45.97,46.46,315643
11-Feb-25,46.43,46.85,46.25,46.25,343539
10-Feb-25,46.84,47.41,46.42,46.42,168218
07-Feb-25,47.15,47.39,46.21,46.83,229127
06-Feb-25,47.47,47.47,46.75,47.15,131556
05-Feb-25,47.51,47.51,46.90,47.05,89399
04-Feb-25,46.85,47.95,46.76,47.65,255897
03-Feb-25,48.50,48.50,46.72,47.22,200750
31-Jan-25,48.60,48.60,48.50,48.50,87363
30-Jan-25,48.29,49.30,48.20,48.30,223555
29-Jan-25,48.15,48.95,47.94,48.05,187597
28-Jan-25,47.65,48.05,47.53,48.05,110116
27-Jan-25,46.90,48.44,46.90,47.65,172248
24-Jan-25,47.35,47.95,46.85,46.98,174624
23-Jan-25,46.68,47.25,46.40,47.25,107744
22-Jan-25,46.43,47.23,46.30,46.30,191558
21-Jan-25,46.16,47.24,45.87,47.24,342469
20-Jan-25,45.20,46.33,44.83,46.33,486018
17-Jan-25,44.55,45.11,44.03,45.00,403751
16-Jan-25,44.84,45.11,44.20,44.20,557194
15-Jan-25,44.62,45.06,44.45,44.84,411206
14-Jan-25,44.56,44.65,44.16,44.65,164814
13-Jan-25,44.90,45.06,44.25,44.25,204812
10-Jan-25,44.61,45.26,44.41,44.68,84899
09-Jan-25,44.81,45.62,44.80,45.10,130763
08-Jan-25,45.63,45.70,44.98,44.99,244518
07-Jan-25,45.75,46.15,45.00,46.06,169367
06-Jan-25,45.01,46.15,45.00,46.15,524321
03-Jan-25,45.73,46.20,45.20,45.21,223502
02-Jan-25,46.20,46.36,46.19,46.20,360462
30-Dec-24,45.49,46.20,45.42,46.20,114241
27-Dec-24,45.24,45.60,44.97,44.97,312308
26-Dec-24,46.54,46.60,45.22,45.55,211791
23-Dec-24,46.68,47.09,46.39,47.06,107766
20-Dec-24,45.87,47.30,45.78,46.74,292607
19-Dec-24,45.01,46.11,45.01,45.97,712996
18-Dec-24,46.38,46.60,45.20,45.20,360096
17-Dec-24,47.45,47.78,46.00,46.00,329040
16-Dec-24,48.94,49.02,47.67,47.72,520518
13-Dec-24,48.00,49.50,47.93,49.50,199194
12-Dec-24,48.13,48.95,47.75,48.00,265236
11-Dec-24,50.13,50.39,48.08,48.12,464133
10-Dec-24,49.69,50.69,49.23,50.13,320605
09-Dec-24,49.90,50.00,48.97,49.02,286485
06-Dec-24,49.84,50.20,49.50,49.90,274811
05-Dec-24,48.71,49.98,48.71,49.98,228853
04-Dec-24,49.99,49.99,48.51,49.31,222954
03-Dec-24,49.57,50.83,48.77,50.10,362331
02-Dec-24,48.85,50.17,48.85,50.00,159059
29-Nov-24,49.99,51.00,48.94,49.80,654530
28-Nov-24,48.74,49.28,47.91,49.15,219377
27-Nov-24,49.20,49.50,48.52,48.80,382483
26-Nov-24,48.89,50.05,48.21,50.01,660838
25-Nov-24,48.31,50.37,48.02,48.89,402551
22-Nov-24,47.64,48.50,47.50,48.31,465144
21-Nov-24,47.62,48.48,47.00,48.29,732265
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

*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