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
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	-0,74%	-0,48	64,02	64,37	63,63	65,75	565K	74
08/10/2025	0,94%	0,60	64,50	63,89	63,89	65,79	2M	161
07/10/2025	-0,45%	-0,29	63,90	62,99	62,50	63,99	476K	59
06/10/2025	3,72%	2,30	64,19	61,89	61,45	64,19	506K	73
03/10/2025	0,31%	0,19	61,89	62,24	61,21	62,34	450K	71
02/10/2025	1,23%	0,75	61,70	61,27	61,08	62,20	389K	46
01/10/2025	1,25%	0,75	60,95	61,07	60,55	61,57	457K	63
30/09/2025	-2,90%	-1,80	60,20	62,00	60,02	62,31	422K	56
29/09/2025	-1,21%	-0,76	62,00	62,75	62,00	63,18	256K	20
26/09/2025	1,23%	0,76	62,76	61,69	61,59	62,76	317K	42
25/09/2025	-3,12%	-2,00	62,00	64,05	61,62	64,05	419K	46
24/09/2025	1,23%	0,78	64,00	63,21	62,65	64,08	580K	67
23/09/2025	-0,13%	-0,08	63,22	63,45	62,77	63,76	387K	42
22/09/2025	0,24%	0,15	63,30	63,00	62,00	63,60	562K	74
19/09/2025	0,05%	0,03	63,15	62,85	62,71	63,73	1M	123
18/09/2025	0,56%	0,35	63,12	62,73	62,64	63,29	271K	33
17/09/2025	1,80%	1,11	62,77	61,66	61,54	63,10	389K	55
16/09/2025	-1,03%	-0,64	61,66	62,62	61,66	63,30	442K	57
15/09/2025	-0,86%	-0,54	62,30	63,00	61,42	63,37	715K	102
12/09/2025	2,80%	1,71	62,84	61,60	61,02	63,35	903K	102
11/09/2025	1,82%	1,09	61,13	59,31	59,31	61,63	755K	96
10/09/2025	-0,25%	-0,15	60,04	60,18	58,78	60,42	318K	42
09/09/2025	4,66%	2,68	60,19	57,86	57,86	60,19	587K	74
08/09/2025	-3,99%	-2,39	57,51	59,00	57,35	59,56	421K	59
05/09/2025	-0,17%	-0,10	59,90	60,00	59,05	60,28	286K	34
04/09/2025	1,69%	1,00	60,00	59,12	58,45	60,00	717K	80
03/09/2025	2,70%	1,55	59,00	57,42	57,42	59,00	1M	146
02/09/2025	2,59%	1,45	57,45	56,46	56,46	57,45	669K	88
01/09/2025	-1,08%	-0,61	56,00	56,01	56,00	58,00	662K	93
29/08/2025	1,67%	0,93	56,61	56,00	55,98	57,12	624K	72
28/08/2025	1,40%	0,77	55,68	55,41	54,71	55,78	627K	81
27/08/2025	1,22%	0,66	54,91	54,62	54,05	54,93	2M	260
26/08/2025	-0,64%	-0,35	54,25	54,55	53,01	54,71	315K	47
25/08/2025	1,11%	0,60	54,60	54,91	54,24	54,91	475K	73
22/08/2025	1,07%	0,57	54,00	53,65	53,55	54,40	341K	57
21/08/2025	0,85%	0,45	53,43	52,89	52,66	53,43	233K	32
20/08/2025	0,09%	0,05	52,98	52,28	52,26	52,98	383K	60
19/08/2025	-0,45%	-0,24	52,93	53,20	52,32	53,20	358K	51
18/08/2025	4,85%	2,46	53,17	50,71	50,71	53,17	611K	107
15/08/2025	-3,43%	-1,80	50,71	52,57	50,61	52,57	288K	48
14/08/2025	-	-	52,51	51,45	51,01	52,65	563K	79

Date,Open,High,Low,Close,Volume
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
08-Oct-25,63.89,65.79,63.89,64.50,2140278
07-Oct-25,62.99,63.99,62.50,63.90,475695
06-Oct-25,61.89,64.19,61.45,64.19,505747
03-Oct-25,62.24,62.34,61.21,61.89,450449
02-Oct-25,61.27,62.20,61.08,61.70,388707
01-Oct-25,61.07,61.57,60.55,60.95,457477
30-Sep-25,62.00,62.31,60.02,60.20,422438
29-Sep-25,62.75,63.18,62.00,62.00,255696
26-Sep-25,61.69,62.76,61.59,62.76,317067
25-Sep-25,64.05,64.05,61.62,62.00,418885
24-Sep-25,63.21,64.08,62.65,64.00,579960
23-Sep-25,63.45,63.76,62.77,63.22,386501
22-Sep-25,63.00,63.60,62.00,63.30,561590
19-Sep-25,62.85,63.73,62.71,63.15,1203025
18-Sep-25,62.73,63.29,62.64,63.12,270717
17-Sep-25,61.66,63.10,61.54,62.77,388961
16-Sep-25,62.62,63.30,61.66,61.66,441746
15-Sep-25,63.00,63.37,61.42,62.30,715424
12-Sep-25,61.60,63.35,61.02,62.84,903099
11-Sep-25,59.31,61.63,59.31,61.13,755240
10-Sep-25,60.18,60.42,58.78,60.04,318391
09-Sep-25,57.86,60.19,57.86,60.19,586561
08-Sep-25,59.00,59.56,57.35,57.51,420724
05-Sep-25,60.00,60.28,59.05,59.90,286256
04-Sep-25,59.12,60.00,58.45,60.00,716608
03-Sep-25,57.42,59.00,57.42,59.00,1215327
02-Sep-25,56.46,57.45,56.46,57.45,668750
01-Sep-25,56.01,58.00,56.00,56.00,661516
29-Aug-25,56.00,57.12,55.98,56.61,623726
28-Aug-25,55.41,55.78,54.71,55.68,626750
27-Aug-25,54.62,54.93,54.05,54.91,2207284
26-Aug-25,54.55,54.71,53.01,54.25,315056
25-Aug-25,54.91,54.91,54.24,54.60,475139
22-Aug-25,53.65,54.40,53.55,54.00,340856
21-Aug-25,52.89,53.43,52.66,53.43,233285
20-Aug-25,52.28,52.98,52.26,52.98,382924
19-Aug-25,53.20,53.20,52.32,52.93,357502
18-Aug-25,50.71,53.17,50.71,53.17,610636
15-Aug-25,52.57,52.57,50.61,50.71,287700
14-Aug-25,51.45,52.65,51.01,52.51,563328

*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