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 |
| 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 |
| 26/06/2019 | 1,02% | 0,37 | 36,79 | 36,47 | 36,43 | 36,79 | 212K | 20 |
| 25/06/2019 | 2,59% | 0,92 | 36,42 | 35,90 | 35,57 | 36,42 | 148K | 23 |
| 24/06/2019 | 1,72% | 0,60 | 35,50 | 35,00 | 35,00 | 35,95 | 396K | 34 |
| 21/06/2019 | -3,06% | -1,10 | 34,90 | 36,01 | 34,55 | 36,01 | 321K | 50 |
| 19/06/2019 | -14,18% | -5,95 | 36,00 | 35,97 | 35,94 | 36,60 | 731K | 52 |
| 18/06/2019 | 3,58% | 1,45 | 41,95 | 41,00 | 40,90 | 42,01 | 560K | 57 |
| 17/06/2019 | 1,50% | 0,60 | 40,50 | 40,30 | 40,20 | 41,30 | 281K | 20 |
| 14/06/2019 | -0,75% | -0,30 | 39,90 | 40,20 | 39,90 | 40,20 | 92K | 10 |
| 13/06/2019 | -0,12% | -0,05 | 40,20 | 40,50 | 40,20 | 40,60 | 227K | 14 |
| 12/06/2019 | 2,68% | 1,05 | 40,25 | 38,51 | 38,51 | 40,39 | 421K | 23 |
| 11/06/2019 | -2,46% | -0,99 | 39,20 | 39,60 | 39,20 | 39,65 | 252K | 25 |
| 10/06/2019 | 0,80% | 0,32 | 40,19 | 39,07 | 38,81 | 40,24 | 166K | 23 |
| 07/06/2019 | 4,92% | 1,87 | 39,87 | 38,06 | 38,06 | 39,89 | 282K | 44 |
| 06/06/2019 | 0,05% | 0,02 | 38,00 | 37,78 | 37,70 | 39,00 | 651K | 60 |
| 05/06/2019 | 0,88% | 0,33 | 37,98 | 37,38 | 37,30 | 37,98 | 256K | 24 |
| 04/06/2019 | -0,21% | -0,08 | 37,65 | 37,98 | 37,15 | 37,98 | 101K | 15 |
| 03/06/2019 | 3,65% | 1,33 | 37,73 | 36,59 | 36,59 | 37,74 | 207K | 35 |
| 31/05/2019 | 0,33% | 0,12 | 36,40 | 36,09 | 35,60 | 36,49 | 169K | 18 |
| 30/05/2019 | 2,14% | 0,76 | 36,28 | 36,55 | 35,53 | 36,55 | 87K | 11 |
| 29/05/2019 | -6,01% | -2,27 | 35,52 | 37,16 | 35,16 | 37,16 | 277K | 33 |
| 28/05/2019 | 3,51% | 1,28 | 37,79 | 37,08 | 36,50 | 37,80 | 123K | 18 |
| 27/05/2019 | 0,44% | 0,16 | 36,51 | 37,40 | 36,51 | 37,40 | 44K | 9 |
| 24/05/2019 | 0,92% | 0,33 | 36,35 | 36,02 | 36,00 | 36,64 | 51K | 11 |
| 23/05/2019 | -2,38% | -0,88 | 36,02 | 36,01 | 36,01 | 36,10 | 22K | 6 |
| 22/05/2019 | -1,57% | -0,59 | 36,90 | 37,48 | 36,90 | 37,48 | 11K | 3 |
| 21/05/2019 | 4,43% | 1,59 | 37,49 | 36,36 | 36,03 | 37,55 | 100K | 19 |
| 20/05/2019 | 1,87% | 0,66 | 35,90 | 35,00 | 34,61 | 36,00 | 170K | 42 |
| 17/05/2019 | -0,20% | -0,07 | 35,24 | 35,25 | 35,06 | 36,35 | 345K | 38 |
| 16/05/2019 | 0,06% | 0,02 | 35,31 | 34,46 | 34,46 | 35,49 | 1M | 141 |
| 15/05/2019 | 1,67% | 0,58 | 35,29 | 34,83 | 34,04 | 35,79 | 574K | 44 |
| 14/05/2019 | -6,21% | -2,30 | 34,71 | 35,45 | 33,01 | 35,52 | 1M | 164 |
| 13/05/2019 | -3,49% | -1,34 | 37,01 | 38,12 | 37,00 | 38,12 | 359K | 33 |
| 10/05/2019 | 1,99% | 0,75 | 38,35 | 37,80 | 37,60 | 38,35 | 117K | 21 |
| 09/05/2019 | 0,24% | 0,09 | 37,60 | 37,10 | 36,41 | 37,80 | 602K | 80 |
| 08/05/2019 | -0,11% | -0,04 | 37,51 | 37,61 | 37,51 | 37,99 | 271K | 42 |
| 07/05/2019 | 0,00% | 0,00 | 37,55 | 37,86 | 37,51 | 37,90 | 75K | 14 |
| 06/05/2019 | 2,09% | 0,77 | 37,55 | 36,92 | 36,92 | 38,24 | 482K | 57 |
| 03/05/2019 | -4,09% | -1,57 | 36,78 | 38,11 | 36,78 | 38,99 | 312K | 48 |
| 02/05/2019 | -0,39% | -0,15 | 38,35 | 38,03 | 37,72 | 38,58 | 96K | 20 |
| 30/04/2019 | 1,02% | 0,39 | 38,50 | 38,49 | 38,49 | 38,50 | 42K | 9 |
| 29/04/2019 | -1,52% | -0,59 | 38,11 | 38,70 | 38,08 | 38,74 | 62K | 13 |
| 26/04/2019 | 0,52% | 0,20 | 38,70 | 39,59 | 38,70 | 39,65 | 424K | 26 |
| 25/04/2019 | -0,90% | -0,35 | 38,50 | 38,85 | 38,25 | 38,85 | 505K | 27 |
| 24/04/2019 | -0,51% | -0,20 | 38,85 | 39,61 | 38,85 | 39,61 | 398K | 61 |
| 23/04/2019 | -1,36% | -0,54 | 39,05 | 39,49 | 39,00 | 39,49 | 274K | 18 |
Date,Open,High,Low,Close,Volume
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-19,36.47,36.79,36.43,36.79,211661
25-Jun-19,35.90,36.42,35.57,36.42,147852
24-Jun-19,35.00,35.95,35.00,35.50,395883
21-Jun-19,36.01,36.01,34.55,34.90,320892
19-Jun-19,35.97,36.60,35.94,36.00,730549
18-Jun-19,41.00,42.01,40.90,41.95,559649
17-Jun-19,40.30,41.30,40.20,40.50,281496
14-Jun-19,40.20,40.20,39.90,39.90,92067
13-Jun-19,40.50,40.60,40.20,40.20,226642
12-Jun-19,38.51,40.39,38.51,40.25,421240
11-Jun-19,39.60,39.65,39.20,39.20,252404
10-Jun-19,39.07,40.24,38.81,40.19,166101
07-Jun-19,38.06,39.89,38.06,39.87,282412
06-Jun-19,37.78,39.00,37.70,38.00,651031
05-Jun-19,37.38,37.98,37.30,37.98,255908
04-Jun-19,37.98,37.98,37.15,37.65,100930
03-Jun-19,36.59,37.74,36.59,37.73,206661
31-May-19,36.09,36.49,35.60,36.40,168901
30-May-19,36.55,36.55,35.53,36.28,87101
29-May-19,37.16,37.16,35.16,35.52,277375
28-May-19,37.08,37.80,36.50,37.79,122726
27-May-19,37.40,37.40,36.51,36.51,44150
24-May-19,36.02,36.64,36.00,36.35,50817
23-May-19,36.01,36.10,36.01,36.02,21620
22-May-19,37.48,37.48,36.90,36.90,11129
21-May-19,36.36,37.55,36.03,37.49,100150
20-May-19,35.00,36.00,34.61,35.90,170018
17-May-19,35.25,36.35,35.06,35.24,344749
16-May-19,34.46,35.49,34.46,35.31,1343309
15-May-19,34.83,35.79,34.04,35.29,573885
14-May-19,35.45,35.52,33.01,34.71,1075268
13-May-19,38.12,38.12,37.00,37.01,359143
10-May-19,37.80,38.35,37.60,38.35,117319
09-May-19,37.10,37.80,36.41,37.60,601880
08-May-19,37.61,37.99,37.51,37.51,271424
07-May-19,37.86,37.90,37.51,37.55,75323
06-May-19,36.92,38.24,36.92,37.55,482141
03-May-19,38.11,38.99,36.78,36.78,311972
02-May-19,38.03,38.58,37.72,38.35,95675
30-Apr-19,38.49,38.50,38.49,38.50,42348
29-Apr-19,38.70,38.74,38.08,38.11,61732
26-Apr-19,39.59,39.65,38.70,38.70,423825
25-Apr-19,38.85,38.85,38.25,38.50,505377
24-Apr-19,39.61,39.61,38.85,38.85,398415
23-Apr-19,39.49,39.49,39.00,39.05,273813
22-Apr-19,39.99,39.99,39.36,39.59,273813
18-Apr-19,39.42,39.89,39.42,39.76,273813
17-Apr-19,39.69,40.00,39.23,39.99,273813
16-Apr-19,39.70,40.00,39.70,39.80,273813
15-Apr-19,39.29,40.00,38.61,39.70,273813
12-Apr-19,38.45,39.00,38.30,38.77,273813
11-Apr-19,38.51,39.56,38.50,38.50,273813
10-Apr-19,38.61,39.02,38.50,38.50,273813
09-Apr-19,38.53,38.97,38.53,38.54,273813
08-Apr-19,39.90,39.90,39.42,39.42,273813
05-Apr-19,38.83,39.26,38.83,39.01,273813
04-Apr-19,38.61,39.49,38.61,39.00,273813
03-Apr-19,39.21,39.46,38.65,39.30,273813
02-Apr-19,39.40,39.79,38.80,39.17,273813
01-Apr-19,39.80,39.80,38.56,39.41,273813
29-Mar-19,38.46,40.00,38.44,38.90,273813
28-Mar-19,38.00,38.44,37.51,38.44,273813
27-Mar-19,38.98,39.19,38.01,38.01,273813
26-Mar-19,39.60,40.00,39.00,39.38,273813
25-Mar-19,39.61,39.65,38.81,38.98,273813
22-Mar-19,40.32,40.32,39.61,39.61,273813
21-Mar-19,42.11,42.44,38.69,41.15,273813
20-Mar-19,42.35,42.35,42.11,42.11,273813
19-Mar-19,41.99,42.44,41.99,42.44,273813
18-Mar-19,42.11,42.58,41.81,41.81,273813
15-Mar-19,43.01,43.88,42.10,42.10,273813
14-Mar-19,42.99,42.99,41.88,42.06,273813
13-Mar-19,43.18,43.30,43.00,43.00,273813
12-Mar-19,42.02,44.00,42.00,43.18,273813
11-Mar-19,41.89,42.50,41.88,42.40,273813
08-Mar-19,40.99,41.55,40.40,41.05,273813
07-Mar-19,39.87,41.22,39.75,41.22,273813
06-Mar-19,39.91,39.91,39.02,39.60,273813
*exoneração de responsabilidade