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
18/01/2021	-2,77%	-1,52	53,39	54,84	52,67	54,84	632K	71
15/01/2021	0,31%	0,17	54,91	54,72	53,55	55,32	926K	87
14/01/2021	1,39%	0,75	54,74	53,98	53,98	55,50	869K	60
13/01/2021	1,39%	0,74	53,99	53,24	52,01	53,99	556K	79
12/01/2021	-0,47%	-0,25	53,25	53,51	52,26	53,98	609K	62
11/01/2021	0,96%	0,51	53,50	52,49	52,49	53,99	629K	59
08/01/2021	-0,02%	-0,01	52,99	52,99	51,50	53,00	549K	63
07/01/2021	4,45%	2,26	53,00	50,51	50,51	53,26	2M	138
06/01/2021	1,48%	0,74	50,74	50,13	49,70	50,95	940K	87
05/01/2021	1,01%	0,50	50,00	50,00	49,05	50,49	625K	70
04/01/2021	1,23%	0,60	49,50	49,00	48,20	50,24	2M	171

30/12/2020	4,15%	1,95	48,90	47,00	46,00	49,00	2M	111
29/12/2020	-0,11%	-0,05	46,95	47,00	46,22	47,08	741K	46
28/12/2020	0,53%	0,25	47,00	47,00	43,40	47,00	298K	50
23/12/2020	1,74%	0,80	46,75	45,49	45,49	46,83	924K	69
22/12/2020	3,30%	1,47	45,95	44,50	44,50	46,00	822K	63
21/12/2020	-2,24%	-1,02	44,48	45,33	43,21	45,33	516K	72
18/12/2020	0,78%	0,35	45,50	45,50	44,50	45,50	563K	32
17/12/2020	0,44%	0,20	45,15	45,00	44,36	45,15	804K	58
16/12/2020	0,78%	0,35	44,95	44,75	44,32	45,03	530K	44
15/12/2020	1,02%	0,45	44,60	44,18	43,90	44,73	360K	55
14/12/2020	-0,23%	-0,10	44,15	44,49	43,00	44,49	385K	67
11/12/2020	2,08%	0,90	44,25	43,37	42,62	44,56	791K	82
10/12/2020	0,81%	0,35	43,35	43,00	41,82	43,49	1M	148
09/12/2020	2,99%	1,25	43,00	42,00	41,80	43,00	1M	160
08/12/2020	0,00%	0,00	41,75	41,79	41,00	42,29	3M	150
07/12/2020	-0,05%	-0,02	41,75	41,11	41,03	41,79	191K	32
04/12/2020	-0,55%	-0,23	41,77	42,13	40,02	42,13	632K	78
03/12/2020	1,20%	0,50	42,00	41,50	41,46	42,00	2M	162
02/12/2020	1,37%	0,56	41,50	40,36	39,79	41,64	1M	99
01/12/2020	5,03%	1,96	40,94	39,01	39,01	41,00	2M	212
30/11/2020	1,83%	0,70	38,98	38,53	38,51	39,20	2M	122
27/11/2020	-0,05%	-0,02	38,28	38,50	37,75	38,50	176K	27
26/11/2020	0,00%	0,00	38,30	38,30	35,25	38,39	643K	65
25/11/2020	0,82%	0,31	38,30	37,99	37,56	38,30	236K	26
24/11/2020	0,24%	0,09	37,99	37,89	37,70	38,00	171K	26
23/11/2020	1,07%	0,40	37,90	37,50	37,17	37,92	753K	68
20/11/2020	0,03%	0,01	37,50	37,49	36,58	37,90	687K	50
19/11/2020	1,32%	0,49	37,49	36,95	36,95	37,50	164K	26
18/11/2020	0,27%	0,10	37,00	36,95	36,80	37,00	288K	44
17/11/2020	-0,67%	-0,25	36,90	36,96	36,27	36,96	374K	48
16/11/2020	0,49%	0,18	37,15	37,00	36,99	37,20	545K	68
13/11/2020	1,29%	0,47	36,97	36,49	36,49	36,99	502K	50
12/11/2020	1,53%	0,55	36,50	36,41	34,65	37,00	802K	64
11/11/2020	0,48%	0,17	35,95	35,78	35,75	36,00	380K	23
10/11/2020	-0,06%	-0,02	35,78	35,88	34,75	35,88	53K	10
09/11/2020	1,13%	0,40	35,80	35,99	34,13	36,00	526K	37
06/11/2020	0,88%	0,31	35,40	34,66	34,04	35,40	171K	28
05/11/2020	0,54%	0,19	35,09	34,00	34,00	35,10	336K	23
04/11/2020	-0,29%	-0,10	34,90	34,93	34,90	34,93	24K	5
03/11/2020	0,57%	0,20	35,00	34,01	33,22	35,16	149K	30
30/10/2020	-0,60%	-0,21	34,80	34,60	33,04	35,18	354K	37
29/10/2020	0,14%	0,05	35,01	34,00	33,81	35,02	184K	31
28/10/2020	-0,17%	-0,06	34,96	34,08	34,01	35,00	115K	21
27/10/2020	0,03%	0,01	35,02	34,91	34,10	35,02	220K	14
26/10/2020	0,03%	0,01	35,01	34,99	34,13	35,01	140K	24
23/10/2020	0,06%	0,02	35,00	34,96	32,25	35,00	174K	19
22/10/2020	-0,03%	-0,01	34,98	34,64	34,64	34,98	28K	5
21/10/2020	1,16%	0,40	34,99	34,59	34,59	35,00	146K	24
20/10/2020	-0,23%	-0,08	34,59	34,40	34,01	34,69	48K	11
19/10/2020	2,27%	0,77	34,67	34,36	33,80	34,73	126K	20
16/10/2020	-1,77%	-0,61	33,90	34,51	33,90	34,77	34K	10
15/10/2020	0,00%	0,00	34,51	34,20	33,80	34,96	261K	12
14/10/2020	0,03%	0,01	34,51	34,16	34,05	34,92	107K	15
13/10/2020	0,06%	0,02	34,50	34,15	32,58	34,58	177K	23
09/10/2020	0,12%	0,04	34,48	33,01	33,00	34,50	226K	9
08/10/2020	0,12%	0,04	34,44	34,30	33,30	34,50	31K	8
07/10/2020	-0,17%	-0,06	34,40	34,45	33,33	34,50	423K	39
06/10/2020	-0,09%	-0,03	34,46	33,55	33,55	34,48	225K	7
05/10/2020	0,00%	0,00	34,49	34,49	33,50	34,49	105K	27
02/10/2020	1,44%	0,49	34,49	33,52	33,52	34,49	82K	20
01/10/2020	-1,45%	-0,50	34,00	33,41	33,40	34,49	88K	18
30/09/2020	1,47%	0,50	34,50	34,24	34,00	34,50	75K	13
29/09/2020	0,00%	0,00	34,00	34,25	33,36	34,25	135K	30
28/09/2020	-1,45%	-0,50	34,00	34,10	33,75	34,38	167K	37
25/09/2020	0,00%	0,00	34,50	34,00	33,70	34,50	351K	36
24/09/2020	0,03%	0,01	34,50	34,49	33,44	35,00	432K	47
23/09/2020	-0,03%	-0,01	34,49	34,49	34,00	34,50	185K	23
22/09/2020	0,00%	0,00	34,50	34,90	33,62	34,99	189K	21
21/09/2020	-1,29%	-0,45	34,50	34,15	33,43	34,95	209K	30
18/09/2020	1,30%	0,45	34,95	34,51	34,25	35,00	2M	97
17/09/2020	-2,68%	-0,95	34,50	35,51	33,38	35,89	1M	89
16/09/2020	0,71%	0,25	35,45	35,20	35,20	35,50	160K	15
15/09/2020	0,00%	0,00	35,20	35,10	34,06	35,50	218K	32
14/09/2020	0,00%	0,00	35,20	35,05	34,96	35,25	186K	21
11/09/2020	1,44%	0,50	35,20	35,29	33,34	35,29	345K	28
10/09/2020	-0,29%	-0,10	34,70	34,99	34,70	35,47	161K	21
09/09/2020	-0,57%	-0,20	34,80	35,57	34,66	35,57	456K	55
08/09/2020	0,00%	0,00	35,00	35,67	34,90	35,67	7M	50
04/09/2020	0,09%	0,03	35,00	35,49	34,50	35,50	369K	35
03/09/2020	0,49%	0,17	34,97	35,42	34,03	35,86	319K	29
02/09/2020	-1,69%	-0,60	34,80	36,15	34,50	36,15	1M	115
01/09/2020	-3,01%	-1,10	35,40	36,49	35,01	36,50	597K	54
31/08/2020	4,26%	1,49	36,50	35,53	35,00	36,50	569K	65
28/08/2020	-2,75%	-0,99	35,01	36,39	35,01	36,50	747K	50
27/08/2020	1,27%	0,45	36,00	34,99	34,99	36,00	16M	34
26/08/2020	2,45%	0,85	35,55	34,70	33,09	35,60	128K	31
25/08/2020	1,61%	0,55	34,70	34,15	33,15	34,70	480K	40
24/08/2020	0,47%	0,16	34,15	34,18	32,86	34,20	232K	29
21/08/2020	0,00%	0,00	33,99	34,14	33,99	34,19	68K	10
20/08/2020	2,88%	0,95	33,99	34,15	32,19	34,15	88K	17
19/08/2020	0,15%	0,05	33,04	33,35	32,52	34,35	227K	35
18/08/2020	1,51%	0,49	32,99	32,50	32,25	33,00	328K	36
17/08/2020	0,90%	0,29	32,50	31,98	31,01	32,50	244K	43
14/08/2020	0,85%	0,27	32,21	31,35	31,35	32,80	167K	34
13/08/2020	4,72%	1,44	31,94	31,85	30,03	31,99	218K	36
12/08/2020	-1,71%	-0,53	30,50	30,53	30,05	30,53	21K	4
11/08/2020	1,67%	0,51	31,03	31,47	31,00	31,47	44K	12
10/08/2020	-2,65%	-0,83	30,52	31,35	30,02	31,99	115K	19
07/08/2020	4,29%	1,29	31,35	30,21	30,21	31,45	28K	9
06/08/2020	0,20%	0,06	30,06	31,03	30,05	31,03	39K	10
05/08/2020	-3,07%	-0,95	30,00	31,10	30,00	31,26	34K	11
04/08/2020	3,06%	0,92	30,95	30,03	30,00	31,78	77K	20
03/08/2020	-1,57%	-0,48	30,03	30,65	30,01	30,65	55K	13
31/07/2020	-5,72%	-1,85	30,51	30,35	30,34	32,34	38K	7
30/07/2020	0,65%	0,21	32,36	32,19	31,18	32,36	32K	10
29/07/2020	0,78%	0,25	32,15	33,35	30,47	33,35	110K	27
28/07/2020	4,59%	1,40	31,90	31,20	30,81	33,37	196K	39
27/07/2020	0,23%	0,07	30,50	30,41	30,00	30,50	249K	25
24/07/2020	-0,16%	-0,05	30,43	29,86	29,80	30,44	103K	13
23/07/2020	1,84%	0,55	30,48	30,29	30,10	30,49	149K	21
22/07/2020	0,10%	0,03	29,93	29,92	29,89	29,95	200K	19
21/07/2020	0,17%	0,05	29,90	29,90	29,85	30,00	201K	22
20/07/2020	-0,17%	-0,05	29,85	29,97	29,85	30,00	260K	29
17/07/2020	-0,33%	-0,10	29,90	29,71	29,60	29,99	146K	19
16/07/2020	0,00%	0,00	30,00	30,29	29,71	30,30	124K	8
15/07/2020	0,03%	0,01	30,00	30,00	29,31	30,10	355K	22
14/07/2020	1,32%	0,39	29,99	30,14	29,32	30,14	57K	11
13/07/2020	-0,84%	-0,25	29,60	29,85	29,59	30,19	164K	20
10/07/2020	-0,47%	-0,14	29,85	29,95	29,45	29,95	5M	31
09/07/2020	-1,02%	-0,31	29,99	30,65	29,99	31,00	40K	10
08/07/2020	2,54%	0,75	30,30	29,99	29,78	30,42	139K	20
07/07/2020	-1,34%	-0,40	29,55	30,01	29,55	30,01	72K	16
06/07/2020	-	-	29,95	30,00	29,95	30,65	227K	36

Date,Open,High,Low,Close,Volume
18-Jan-21,54.84,54.84,52.67,53.39,632010
15-Jan-21,54.72,55.32,53.55,54.91,925976
14-Jan-21,53.98,55.50,53.98,54.74,869408
13-Jan-21,53.24,53.99,52.01,53.99,555923
12-Jan-21,53.51,53.98,52.26,53.25,609420
11-Jan-21,52.49,53.99,52.49,53.50,628765
08-Jan-21,52.99,53.00,51.50,52.99,548987
07-Jan-21,50.51,53.26,50.51,53.00,1847115
06-Jan-21,50.13,50.95,49.70,50.74,939747
05-Jan-21,50.00,50.49,49.05,50.00,624870
04-Jan-21,49.00,50.24,48.20,49.50,1608571
30-Dec-20,47.00,49.00,46.00,48.90,1729312
29-Dec-20,47.00,47.08,46.22,46.95,740562
28-Dec-20,47.00,47.00,43.40,47.00,297867
23-Dec-20,45.49,46.83,45.49,46.75,924127
22-Dec-20,44.50,46.00,44.50,45.95,821631
21-Dec-20,45.33,45.33,43.21,44.48,516404
18-Dec-20,45.50,45.50,44.50,45.50,562635
17-Dec-20,45.00,45.15,44.36,45.15,804047
16-Dec-20,44.75,45.03,44.32,44.95,530014
15-Dec-20,44.18,44.73,43.90,44.60,360373
14-Dec-20,44.49,44.49,43.00,44.15,385408
11-Dec-20,43.37,44.56,42.62,44.25,790623
10-Dec-20,43.00,43.49,41.82,43.35,1190270
09-Dec-20,42.00,43.00,41.80,43.00,1302948
08-Dec-20,41.79,42.29,41.00,41.75,3333931
07-Dec-20,41.11,41.79,41.03,41.75,191401
04-Dec-20,42.13,42.13,40.02,41.77,632463
03-Dec-20,41.50,42.00,41.46,42.00,2214323
02-Dec-20,40.36,41.64,39.79,41.50,1079027
01-Dec-20,39.01,41.00,39.01,40.94,1947558
30-Nov-20,38.53,39.20,38.51,38.98,2051327
27-Nov-20,38.50,38.50,37.75,38.28,176298
26-Nov-20,38.30,38.39,35.25,38.30,643307
25-Nov-20,37.99,38.30,37.56,38.30,235822
24-Nov-20,37.89,38.00,37.70,37.99,170657
23-Nov-20,37.50,37.92,37.17,37.90,753203
20-Nov-20,37.49,37.90,36.58,37.50,687193
19-Nov-20,36.95,37.50,36.95,37.49,163573
18-Nov-20,36.95,37.00,36.80,37.00,288084
17-Nov-20,36.96,36.96,36.27,36.90,374057
16-Nov-20,37.00,37.20,36.99,37.15,545295
13-Nov-20,36.49,36.99,36.49,36.97,501909
12-Nov-20,36.41,37.00,34.65,36.50,801757
11-Nov-20,35.78,36.00,35.75,35.95,380057
10-Nov-20,35.88,35.88,34.75,35.78,53433
09-Nov-20,35.99,36.00,34.13,35.80,525759
06-Nov-20,34.66,35.40,34.04,35.40,170782
05-Nov-20,34.00,35.10,34.00,35.09,336339
04-Nov-20,34.93,34.93,34.90,34.90,24436
03-Nov-20,34.01,35.16,33.22,35.00,148571
30-Oct-20,34.60,35.18,33.04,34.80,354415
29-Oct-20,34.00,35.02,33.81,35.01,183712
28-Oct-20,34.08,35.00,34.01,34.96,114718
27-Oct-20,34.91,35.02,34.10,35.02,219985
26-Oct-20,34.99,35.01,34.13,35.01,139689
23-Oct-20,34.96,35.00,32.25,35.00,173614
22-Oct-20,34.64,34.98,34.64,34.98,27950
21-Oct-20,34.59,35.00,34.59,34.99,146436
20-Oct-20,34.40,34.69,34.01,34.59,48240
19-Oct-20,34.36,34.73,33.80,34.67,126425
16-Oct-20,34.51,34.77,33.90,33.90,34311
15-Oct-20,34.20,34.96,33.80,34.51,261217
14-Oct-20,34.16,34.92,34.05,34.51,106727
13-Oct-20,34.15,34.58,32.58,34.50,177152
09-Oct-20,33.01,34.50,33.00,34.48,226041
08-Oct-20,34.30,34.50,33.30,34.44,30870
07-Oct-20,34.45,34.50,33.33,34.40,422649
06-Oct-20,33.55,34.48,33.55,34.46,225100
05-Oct-20,34.49,34.49,33.50,34.49,105481
02-Oct-20,33.52,34.49,33.52,34.49,81640
01-Oct-20,33.41,34.49,33.40,34.00,88144
30-Sep-20,34.24,34.50,34.00,34.50,75243
29-Sep-20,34.25,34.25,33.36,34.00,135199
28-Sep-20,34.10,34.38,33.75,34.00,166507
25-Sep-20,34.00,34.50,33.70,34.50,351071
24-Sep-20,34.49,35.00,33.44,34.50,431527
23-Sep-20,34.49,34.50,34.00,34.49,185491
22-Sep-20,34.90,34.99,33.62,34.50,189410
21-Sep-20,34.15,34.95,33.43,34.50,209136
18-Sep-20,34.51,35.00,34.25,34.95,2315009
17-Sep-20,35.51,35.89,33.38,34.50,1082055
16-Sep-20,35.20,35.50,35.20,35.45,159605
15-Sep-20,35.10,35.50,34.06,35.20,218280
14-Sep-20,35.05,35.25,34.96,35.20,186135
11-Sep-20,35.29,35.29,33.34,35.20,344938
10-Sep-20,34.99,35.47,34.70,34.70,161107
09-Sep-20,35.57,35.57,34.66,34.80,455691
08-Sep-20,35.67,35.67,34.90,35.00,6501193
04-Sep-20,35.49,35.50,34.50,35.00,369469
03-Sep-20,35.42,35.86,34.03,34.97,318730
02-Sep-20,36.15,36.15,34.50,34.80,1250927
01-Sep-20,36.49,36.50,35.01,35.40,596550
31-Aug-20,35.53,36.50,35.00,36.50,569210
28-Aug-20,36.39,36.50,35.01,35.01,746504
27-Aug-20,34.99,36.00,34.99,36.00,16168713
26-Aug-20,34.70,35.60,33.09,35.55,128301
25-Aug-20,34.15,34.70,33.15,34.70,480453
24-Aug-20,34.18,34.20,32.86,34.15,232281
21-Aug-20,34.14,34.19,33.99,33.99,68211
20-Aug-20,34.15,34.15,32.19,33.99,87660
19-Aug-20,33.35,34.35,32.52,33.04,226773
18-Aug-20,32.50,33.00,32.25,32.99,327668
17-Aug-20,31.98,32.50,31.01,32.50,243910
14-Aug-20,31.35,32.80,31.35,32.21,166783
13-Aug-20,31.85,31.99,30.03,31.94,217774
12-Aug-20,30.53,30.53,30.05,30.50,21306
11-Aug-20,31.47,31.47,31.00,31.03,43637
10-Aug-20,31.35,31.99,30.02,30.52,115286
07-Aug-20,30.21,31.45,30.21,31.35,27951
06-Aug-20,31.03,31.03,30.05,30.06,39383
05-Aug-20,31.10,31.26,30.00,30.00,33816
04-Aug-20,30.03,31.78,30.00,30.95,76516
03-Aug-20,30.65,30.65,30.01,30.03,54711
31-Jul-20,30.35,32.34,30.34,30.51,37622
30-Jul-20,32.19,32.36,31.18,32.36,32017
29-Jul-20,33.35,33.35,30.47,32.15,109830
28-Jul-20,31.20,33.37,30.81,31.90,195592
27-Jul-20,30.41,30.50,30.00,30.50,248531
24-Jul-20,29.86,30.44,29.80,30.43,102561
23-Jul-20,30.29,30.49,30.10,30.48,148539
22-Jul-20,29.92,29.95,29.89,29.93,200440
21-Jul-20,29.90,30.00,29.85,29.90,200685
20-Jul-20,29.97,30.00,29.85,29.85,260413
17-Jul-20,29.71,29.99,29.60,29.90,146164
16-Jul-20,30.29,30.30,29.71,30.00,123629
15-Jul-20,30.00,30.10,29.31,30.00,354562
14-Jul-20,30.14,30.14,29.32,29.99,56640
13-Jul-20,29.85,30.19,29.59,29.60,163755
10-Jul-20,29.95,29.95,29.45,29.85,5422146
09-Jul-20,30.65,31.00,29.99,29.99,39563
08-Jul-20,29.99,30.42,29.78,30.30,139196
07-Jul-20,30.01,30.01,29.55,29.55,71808
06-Jul-20,30.00,30.65,29.95,29.95,226585

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UNIP3

cotações, gráficos e mais...