Cotação atual, histórico e gráfico do papel: UNIP5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/03/2019 | -0,10% | -0,04 | 41,96 | 41,06 | 41,00 | 41,96 | 132K | 9 |
| 19/03/2019 | -0,73% | -0,31 | 42,00 | 42,00 | 42,00 | 42,00 | 55K | 9 |
| 18/03/2019 | -1,60% | -0,69 | 42,31 | 42,30 | 42,00 | 42,31 | 25K | 4 |
| 15/03/2019 | 1,18% | 0,50 | 43,00 | 43,50 | 42,00 | 43,50 | 34K | 4 |
| 14/03/2019 | 0,00% | 0,00 | 42,50 | 42,50 | 42,50 | 42,50 | 42K | 3 |
| 13/03/2019 | 0,45% | 0,19 | 42,50 | 42,50 | 42,50 | 42,50 | 17K | 2 |
| 12/03/2019 | 0,74% | 0,31 | 42,31 | 42,15 | 42,15 | 44,00 | 13K | 3 |
| 11/03/2019 | 2,44% | 1,00 | 42,00 | 41,90 | 41,90 | 42,00 | 8K | 2 |
| 08/03/2019 | 0,00% | 0,00 | 41,00 | 41,00 | 41,00 | 41,00 | 53K | 9 |
| 07/03/2019 | 2,50% | 1,00 | 41,00 | 40,00 | 39,99 | 41,00 | 77K | 9 |
| 06/03/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 20K | 2 |
| 01/03/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 28/02/2019 | 0,03% | 0,01 | 40,00 | 40,00 | 40,00 | 40,00 | 24K | 1 |
| 26/02/2019 | -0,03% | -0,01 | 39,99 | 39,99 | 39,99 | 40,00 | 136K | 11 |
| 25/02/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 16K | 3 |
| 20/02/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 16K | 2 |
| 19/02/2019 | 1,78% | 0,70 | 40,00 | 40,00 | 40,00 | 40,00 | 12K | 2 |
| 18/02/2019 | 0,00% | 0,00 | 39,30 | 39,30 | 39,30 | 39,30 | 4K | 1 |
| 15/02/2019 | 0,77% | 0,30 | 39,30 | 39,30 | 39,30 | 39,30 | 4K | 1 |
| 13/02/2019 | -2,50% | -1,00 | 39,00 | 39,00 | 39,00 | 39,00 | 12K | 2 |
| 07/02/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 124K | 4 |
| 05/02/2019 | 2,56% | 1,00 | 40,00 | 39,40 | 39,40 | 40,00 | 16K | 4 |
| 04/02/2019 | 2,63% | 1,00 | 39,00 | 39,00 | 39,00 | 39,00 | 4K | 1 |
| 01/02/2019 | 2,67% | 0,99 | 38,00 | 37,49 | 37,49 | 38,00 | 105K | 8 |
| 31/01/2019 | 0,00% | 0,00 | 37,01 | 37,01 | 37,01 | 37,01 | 4K | 1 |
| 30/01/2019 | -0,11% | -0,04 | 37,01 | 37,10 | 37,01 | 37,10 | 70K | 5 |
| 29/01/2019 | 0,14% | 0,05 | 37,05 | 37,05 | 37,05 | 37,05 | 11K | 2 |
| 28/01/2019 | -2,06% | -0,78 | 37,00 | 37,30 | 37,00 | 37,30 | 48K | 4 |
| 24/01/2019 | -1,10% | -0,42 | 37,78 | 37,61 | 37,60 | 37,84 | 181K | 14 |
| 21/01/2019 | 2,14% | 0,80 | 38,20 | 38,19 | 38,19 | 38,20 | 23K | 4 |
| 16/01/2019 | 0,67% | 0,25 | 37,40 | 38,39 | 37,40 | 38,40 | 60K | 5 |
| 15/01/2019 | -0,93% | -0,35 | 37,15 | 37,40 | 37,15 | 37,40 | 52K | 2 |
| 14/01/2019 | -0,13% | -0,05 | 37,50 | 37,52 | 37,50 | 37,55 | 154K | 5 |
| 11/01/2019 | -2,21% | -0,85 | 37,55 | 37,60 | 37,55 | 37,61 | 83K | 6 |
| 10/01/2019 | -2,78% | -1,10 | 38,40 | 37,60 | 37,60 | 38,40 | 76K | 8 |
| 07/01/2019 | 5,28% | 1,98 | 39,50 | 39,50 | 39,50 | 39,50 | 4K | 1 |
| 03/01/2019 | 0,00% | 0,00 | 37,52 | 37,52 | 37,52 | 37,60 | 26K | 4 |
| 02/01/2019 | 0,19% | 0,07 | 37,52 | 37,52 | 37,52 | 37,52 | 34K | 1 |
| 28/12/2018 | 2,60% | 0,95 | 37,45 | 37,00 | 37,00 | 37,45 | 26K | 3 |
| 27/12/2018 | 0,27% | 0,10 | 36,50 | 36,50 | 36,50 | 36,50 | 4K | 1 |
| 21/12/2018 | -7,66% | -3,02 | 36,40 | 36,13 | 36,13 | 36,40 | 25K | 3 |
| 20/12/2018 | -0,23% | -0,09 | 39,42 | 39,00 | 38,52 | 39,42 | 74K | 10 |
| 18/12/2018 | -3,59% | -1,47 | 39,51 | 40,00 | 39,51 | 40,00 | 52K | 2 |
| 13/12/2018 | 0,44% | 0,18 | 40,98 | 40,98 | 40,98 | 40,98 | 4K | 1 |
| 12/12/2018 | 4,62% | 1,80 | 40,80 | 39,99 | 39,99 | 40,80 | 223K | 21 |
| 10/12/2018 | -0,51% | -0,20 | 39,00 | 39,00 | 39,00 | 39,01 | 47K | 4 |
| 07/12/2018 | -0,76% | -0,30 | 39,20 | 39,20 | 39,20 | 39,20 | 4K | 1 |
| 06/12/2018 | -0,88% | -0,35 | 39,50 | 39,50 | 39,50 | 39,50 | 67K | 3 |
| 05/12/2018 | 1,79% | 0,70 | 39,85 | 40,99 | 39,85 | 40,99 | 20K | 5 |
| 04/12/2018 | -0,51% | -0,20 | 39,15 | 39,15 | 39,15 | 39,40 | 173K | 13 |
| 03/12/2018 | 1,68% | 0,65 | 39,35 | 38,72 | 38,72 | 39,35 | 12K | 3 |
| 30/11/2018 | -1,28% | -0,50 | 38,70 | 38,70 | 38,70 | 38,70 | 19K | 1 |
| 29/11/2018 | -0,76% | -0,30 | 39,20 | 38,50 | 38,50 | 39,50 | 90K | 8 |
| 28/11/2018 | 6,70% | 2,48 | 39,50 | 36,62 | 36,56 | 39,50 | 27K | 6 |
| 27/11/2018 | 0,82% | 0,30 | 37,02 | 36,55 | 36,55 | 37,02 | 15K | 3 |
| 26/11/2018 | -0,84% | -0,31 | 36,72 | 37,53 | 36,51 | 37,53 | 497K | 31 |
| 23/11/2018 | -0,32% | -0,12 | 37,03 | 38,00 | 37,03 | 38,04 | 76K | 12 |
| 22/11/2018 | -5,01% | -1,96 | 37,15 | 38,66 | 37,15 | 38,66 | 137K | 15 |
| 21/11/2018 | -1,98% | -0,79 | 39,11 | 39,52 | 39,11 | 39,53 | 201K | 8 |
| 19/11/2018 | -3,16% | -1,30 | 39,90 | 40,03 | 39,61 | 40,03 | 160K | 12 |
| 14/11/2018 | 0,49% | 0,20 | 41,20 | 41,00 | 41,00 | 41,20 | 49K | 4 |
| 13/11/2018 | -4,36% | -1,87 | 41,00 | 40,50 | 40,50 | 41,00 | 16K | 3 |
| 12/11/2018 | -2,92% | -1,29 | 42,87 | 43,25 | 42,85 | 43,25 | 56K | 9 |
| 09/11/2018 | -0,76% | -0,34 | 44,16 | 44,00 | 44,00 | 44,16 | 9K | 2 |
| 08/11/2018 | 2,06% | 0,90 | 44,50 | 44,50 | 44,50 | 44,50 | 13K | 1 |
| 07/11/2018 | 0,23% | 0,10 | 43,60 | 43,00 | 43,00 | 43,60 | 13K | 3 |
| 06/11/2018 | 0,58% | 0,25 | 43,50 | 43,48 | 43,48 | 43,50 | 13K | 2 |
| 05/11/2018 | 0,58% | 0,25 | 43,25 | 43,25 | 43,25 | 43,25 | 9K | 1 |
| 01/11/2018 | 3,49% | 1,45 | 43,00 | 42,70 | 42,10 | 43,00 | 124K | 11 |
| 31/10/2018 | 2,57% | 1,04 | 41,55 | 41,50 | 41,50 | 41,70 | 58K | 5 |
| 30/10/2018 | -2,50% | -1,04 | 40,51 | 41,30 | 40,51 | 41,60 | 166K | 7 |
| 29/10/2018 | 1,71% | 0,70 | 41,55 | 41,55 | 41,55 | 41,55 | 8K | 1 |
| 26/10/2018 | 0,12% | 0,05 | 40,85 | 40,80 | 40,79 | 41,83 | 62K | 9 |
| 25/10/2018 | 0,00% | 0,00 | 40,80 | 40,80 | 40,80 | 40,80 | 8K | 2 |
| 24/10/2018 | 1,75% | 0,70 | 40,80 | 40,80 | 40,80 | 40,80 | 4K | 1 |
| 23/10/2018 | -4,75% | -2,00 | 40,10 | 40,11 | 40,10 | 40,11 | 8K | 2 |
| 22/10/2018 | 0,02% | 0,01 | 42,10 | 41,90 | 41,90 | 42,10 | 59K | 5 |
| 19/10/2018 | -6,40% | -2,88 | 42,09 | 42,11 | 42,09 | 42,11 | 17K | 4 |
| 18/10/2018 | 0,83% | 0,37 | 44,97 | 45,00 | 44,97 | 45,00 | 45K | 5 |
| 17/10/2018 | 4,33% | 1,85 | 44,60 | 44,97 | 44,50 | 45,00 | 144K | 12 |
| 16/10/2018 | 0,12% | 0,05 | 42,75 | 42,50 | 42,50 | 42,76 | 38K | 8 |
| 09/10/2018 | 4,15% | 1,70 | 42,70 | 42,00 | 41,00 | 43,75 | 60K | 8 |
| 08/10/2018 | 0,37% | 0,15 | 41,00 | 40,85 | 40,83 | 41,00 | 131K | 9 |
| 05/10/2018 | 6,91% | 2,64 | 40,85 | 40,85 | 40,85 | 40,85 | 4K | 1 |
| 04/10/2018 | 0,71% | 0,27 | 38,21 | 38,21 | 38,21 | 38,21 | 8K | 2 |
| 03/10/2018 | -1,96% | -0,76 | 37,94 | 39,52 | 37,94 | 41,00 | 31K | 6 |
| 02/10/2018 | 4,03% | 1,50 | 38,70 | 37,70 | 36,34 | 38,70 | 91K | 19 |
| 01/10/2018 | -3,45% | -1,33 | 37,20 | 38,50 | 37,20 | 38,50 | 45K | 5 |
| 28/09/2018 | -1,33% | -0,52 | 38,53 | 39,07 | 38,53 | 39,11 | 54K | 10 |
| 27/09/2018 | -2,86% | -1,15 | 39,05 | 40,20 | 39,02 | 40,20 | 16K | 4 |
| 26/09/2018 | 0,53% | 0,21 | 40,20 | 41,14 | 40,20 | 41,14 | 16K | 2 |
| 25/09/2018 | -0,03% | -0,01 | 39,99 | 38,10 | 38,03 | 40,12 | 129K | 22 |
| 24/09/2018 | 0,00% | 0,00 | 40,00 | 40,00 | 39,99 | 40,02 | 52K | 6 |
| 21/09/2018 | -2,44% | -1,00 | 40,00 | 41,00 | 39,23 | 41,00 | 257K | 33 |
| 20/09/2018 | -0,97% | -0,40 | 41,00 | 42,10 | 41,00 | 42,40 | 164K | 19 |
| 19/09/2018 | 3,50% | 1,40 | 41,40 | 41,00 | 41,00 | 41,50 | 58K | 11 |
| 18/09/2018 | -4,76% | -2,00 | 40,00 | 40,00 | 40,00 | 40,25 | 144K | 18 |
| 13/09/2018 | -4,55% | -2,00 | 42,00 | 43,00 | 42,00 | 43,00 | 30K | 4 |
| 12/09/2018 | 2,33% | 1,00 | 44,00 | 43,05 | 43,05 | 44,00 | 65K | 4 |
| 11/09/2018 | -1,17% | -0,51 | 43,00 | 43,51 | 43,00 | 43,51 | 52K | 7 |
| 10/09/2018 | -1,18% | -0,52 | 43,51 | 44,03 | 43,51 | 44,03 | 31K | 4 |
Date,Open,High,Low,Close,Volume
21-Mar-19,41.06,41.96,41.00,41.96,131740
19-Mar-19,42.00,42.00,42.00,42.00,54600
18-Mar-19,42.30,42.31,42.00,42.31,25322
15-Mar-19,43.50,43.50,42.00,43.00,34450
14-Mar-19,42.50,42.50,42.50,42.50,42500
13-Mar-19,42.50,42.50,42.50,42.50,17000
12-Mar-19,42.15,44.00,42.15,42.31,12846
11-Mar-19,41.90,42.00,41.90,42.00,8390
08-Mar-19,41.00,41.00,41.00,41.00,53300
07-Mar-19,40.00,41.00,39.99,41.00,77299
06-Mar-19,40.00,40.00,40.00,40.00,20000
01-Mar-19,40.00,40.00,40.00,40.00,4000
28-Feb-19,40.00,40.00,40.00,40.00,24000
26-Feb-19,39.99,40.00,39.99,39.99,135971
25-Feb-19,40.00,40.00,40.00,40.00,16000
20-Feb-19,40.00,40.00,40.00,40.00,16000
19-Feb-19,40.00,40.00,40.00,40.00,12000
18-Feb-19,39.30,39.30,39.30,39.30,3930
15-Feb-19,39.30,39.30,39.30,39.30,3930
13-Feb-19,39.00,39.00,39.00,39.00,11700
07-Feb-19,40.00,40.00,40.00,40.00,124000
05-Feb-19,39.40,40.00,39.40,40.00,15881
04-Feb-19,39.00,39.00,39.00,39.00,3900
01-Feb-19,37.49,38.00,37.49,38.00,105199
31-Jan-19,37.01,37.01,37.01,37.01,3701
30-Jan-19,37.10,37.10,37.01,37.01,70430
29-Jan-19,37.05,37.05,37.05,37.05,11115
28-Jan-19,37.30,37.30,37.00,37.00,48190
24-Jan-19,37.61,37.84,37.60,37.78,180584
21-Jan-19,38.19,38.20,38.19,38.20,22917
16-Jan-19,38.39,38.40,37.40,37.40,60040
15-Jan-19,37.40,37.40,37.15,37.15,52310
14-Jan-19,37.52,37.55,37.50,37.50,153890
11-Jan-19,37.60,37.61,37.55,37.55,82691
10-Jan-19,37.60,38.40,37.60,38.40,76000
07-Jan-19,39.50,39.50,39.50,39.50,3950
03-Jan-19,37.52,37.60,37.52,37.52,26272
02-Jan-19,37.52,37.52,37.52,37.52,33768
28-Dec-18,37.00,37.45,37.00,37.45,26150
27-Dec-18,36.50,36.50,36.50,36.50,3650
21-Dec-18,36.13,36.40,36.13,36.40,25399
20-Dec-18,39.00,39.42,38.52,39.42,73523
18-Dec-18,40.00,40.00,39.51,39.51,51755
13-Dec-18,40.98,40.98,40.98,40.98,4098
12-Dec-18,39.99,40.80,39.99,40.80,222584
10-Dec-18,39.00,39.01,39.00,39.00,46801
07-Dec-18,39.20,39.20,39.20,39.20,3920
06-Dec-18,39.50,39.50,39.50,39.50,67150
05-Dec-18,40.99,40.99,39.85,39.85,20183
04-Dec-18,39.15,39.40,39.15,39.15,172543
03-Dec-18,38.72,39.35,38.72,39.35,11742
30-Nov-18,38.70,38.70,38.70,38.70,19350
29-Nov-18,38.50,39.50,38.50,39.20,90010
28-Nov-18,36.62,39.50,36.56,39.50,26853
27-Nov-18,36.55,37.02,36.55,37.02,14667
26-Nov-18,37.53,37.53,36.51,36.72,497298
23-Nov-18,38.00,38.04,37.03,37.03,75579
22-Nov-18,38.66,38.66,37.15,37.15,137446
21-Nov-18,39.52,39.53,39.11,39.11,200803
19-Nov-18,40.03,40.03,39.61,39.90,159639
14-Nov-18,41.00,41.20,41.00,41.20,49240
13-Nov-18,40.50,41.00,40.50,41.00,16310
12-Nov-18,43.25,43.25,42.85,42.87,55928
09-Nov-18,44.00,44.16,44.00,44.16,8816
08-Nov-18,44.50,44.50,44.50,44.50,13350
07-Nov-18,43.00,43.60,43.00,43.60,13010
06-Nov-18,43.48,43.50,43.48,43.50,13048
05-Nov-18,43.25,43.25,43.25,43.25,8650
01-Nov-18,42.70,43.00,42.10,43.00,124211
31-Oct-18,41.50,41.70,41.50,41.55,58130
30-Oct-18,41.30,41.60,40.51,40.51,166231
29-Oct-18,41.55,41.55,41.55,41.55,8310
26-Oct-18,40.80,41.83,40.79,40.85,61615
25-Oct-18,40.80,40.80,40.80,40.80,8160
24-Oct-18,40.80,40.80,40.80,40.80,4080
23-Oct-18,40.11,40.11,40.10,40.10,8021
22-Oct-18,41.90,42.10,41.90,42.10,58740
19-Oct-18,42.11,42.11,42.09,42.09,16841
18-Oct-18,45.00,45.00,44.97,44.97,44988
17-Oct-18,44.97,45.00,44.50,44.60,143708
16-Oct-18,42.50,42.76,42.50,42.75,38446
09-Oct-18,42.00,43.75,41.00,42.70,59895
08-Oct-18,40.85,41.00,40.83,41.00,131119
05-Oct-18,40.85,40.85,40.85,40.85,4085
04-Oct-18,38.21,38.21,38.21,38.21,7642
03-Oct-18,39.52,41.00,37.94,37.94,31167
02-Oct-18,37.70,38.70,36.34,38.70,90696
01-Oct-18,38.50,38.50,37.20,37.20,45360
28-Sep-18,39.07,39.11,38.53,38.53,54487
27-Sep-18,40.20,40.20,39.02,39.05,15757
26-Sep-18,41.14,41.14,40.20,40.20,16362
25-Sep-18,38.10,40.12,38.03,39.99,128708
24-Sep-18,40.00,40.02,39.99,40.00,52001
21-Sep-18,41.00,41.00,39.23,40.00,256713
20-Sep-18,42.10,42.40,41.00,41.00,163965
19-Sep-18,41.00,41.50,41.00,41.40,57540
18-Sep-18,40.00,40.25,40.00,40.00,144137
13-Sep-18,43.00,43.00,42.00,42.00,29724
12-Sep-18,43.05,44.00,43.05,44.00,65275
11-Sep-18,43.51,43.51,43.00,43.00,51724
10-Sep-18,44.03,44.03,43.51,43.51,30717
06-Sep-18,44.89,45.00,44.03,44.03,30717
05-Sep-18,42.21,43.00,42.21,42.41,30717
04-Sep-18,43.60,43.60,43.00,43.00,30717
03-Sep-18,44.65,45.20,43.60,43.60,30717
31-Aug-18,43.50,44.48,41.00,44.48,30717
30-Aug-18,42.91,42.91,42.90,42.90,30717
29-Aug-18,43.50,44.00,43.50,43.51,30717
24-Aug-18,42.03,42.07,42.03,42.07,30717
23-Aug-18,42.99,43.00,42.00,42.00,30717
22-Aug-18,43.00,43.00,42.70,42.89,30717
16-Aug-18,44.89,45.35,44.89,45.19,30717
15-Aug-18,43.61,45.99,43.50,43.50,30717
14-Aug-18,43.15,44.20,43.15,44.11,30717
10-Aug-18,43.35,43.35,42.94,42.94,30717
09-Aug-18,43.65,44.44,42.90,43.35,30717
08-Aug-18,42.80,42.80,42.80,42.80,30717
06-Aug-18,40.20,43.32,40.20,43.05,30717
03-Aug-18,44.05,44.05,43.50,43.50,30717
02-Aug-18,45.00,47.00,44.00,44.50,30717
01-Aug-18,43.60,44.49,42.09,44.49,30717
31-Jul-18,41.40,42.00,41.40,41.50,30717
30-Jul-18,41.30,41.30,41.30,41.30,30717
27-Jul-18,41.30,41.30,41.30,41.30,30717
26-Jul-18,40.71,41.50,40.71,41.50,30717
25-Jul-18,42.30,42.35,42.30,42.30,30717
24-Jul-18,40.53,42.54,40.53,42.11,30717
23-Jul-18,40.50,41.90,40.50,40.51,30717
19-Jul-18,41.00,41.00,41.00,41.00,30717
18-Jul-18,41.49,41.49,41.49,41.49,30717
17-Jul-18,41.55,42.05,41.55,42.00,30717
16-Jul-18,42.00,42.00,41.30,41.55,30717
13-Jul-18,41.61,42.50,41.60,42.49,30717
12-Jul-18,43.49,43.49,43.00,43.00,30717
*exoneração de responsabilidade