Cotação atual, histórico e gráfico do papel: UNIP5
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 |
| 21/08/2019 | -2,79% | -0,80 | 27,92 | 27,73 | 27,73 | 28,28 | 109K | 15 |
| 20/08/2019 | 4,40% | 1,21 | 28,72 | 28,72 | 28,72 | 28,72 | 3K | 1 |
| 19/08/2019 | -2,00% | -0,56 | 27,51 | 28,07 | 27,51 | 29,33 | 177K | 18 |
| 16/08/2019 | 0,25% | 0,07 | 28,07 | 28,44 | 28,07 | 28,85 | 11K | 4 |
| 15/08/2019 | -5,60% | -1,66 | 28,00 | 29,50 | 26,85 | 29,89 | 288K | 30 |
| 14/08/2019 | -7,17% | -2,29 | 29,66 | 31,94 | 29,63 | 31,94 | 205K | 25 |
| 13/08/2019 | -3,18% | -1,05 | 31,95 | 32,06 | 31,95 | 32,06 | 26K | 5 |
| 12/08/2019 | -2,37% | -0,80 | 33,00 | 32,00 | 32,00 | 34,71 | 58K | 3 |
| 09/08/2019 | 1,20% | 0,40 | 33,80 | 32,96 | 32,50 | 34,90 | 419K | 34 |
| 08/08/2019 | -0,77% | -0,26 | 33,40 | 33,00 | 31,90 | 33,49 | 275K | 19 |
| 07/08/2019 | -0,12% | -0,04 | 33,66 | 33,80 | 33,66 | 36,99 | 17K | 5 |
| 06/08/2019 | 6,92% | 2,18 | 33,70 | 32,70 | 32,70 | 33,89 | 40K | 5 |
| 05/08/2019 | -8,32% | -2,86 | 31,52 | 32,02 | 31,52 | 32,02 | 38K | 6 |
| 02/08/2019 | 1,12% | 0,38 | 34,38 | 33,43 | 32,99 | 34,38 | 40K | 8 |
| 31/07/2019 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
| 30/07/2019 | 0,56% | 0,19 | 34,00 | 34,00 | 34,00 | 34,00 | 126K | 9 |
| 29/07/2019 | -1,28% | -0,44 | 33,81 | 33,81 | 33,81 | 33,81 | 3K | 1 |
| 26/07/2019 | -1,30% | -0,45 | 34,25 | 34,25 | 34,25 | 34,25 | 17K | 2 |
| 25/07/2019 | 0,00% | 0,00 | 34,70 | 34,70 | 34,70 | 34,70 | 10K | 1 |
| 24/07/2019 | -0,91% | -0,32 | 34,70 | 34,70 | 34,70 | 34,70 | 305K | 13 |
| 23/07/2019 | -0,23% | -0,08 | 35,02 | 35,02 | 35,02 | 35,02 | 4K | 1 |
| 19/07/2019 | 0,20% | 0,07 | 35,10 | 35,10 | 35,10 | 35,10 | 7K | 1 |
| 18/07/2019 | -0,34% | -0,12 | 35,03 | 35,05 | 35,03 | 35,45 | 60K | 4 |
| 17/07/2019 | 0,14% | 0,05 | 35,15 | 35,10 | 35,10 | 35,19 | 225K | 15 |
| 16/07/2019 | -2,09% | -0,75 | 35,10 | 35,20 | 35,10 | 35,20 | 14K | 2 |
| 15/07/2019 | 0,00% | 0,00 | 35,85 | 35,85 | 35,85 | 35,85 | 11K | 2 |
| 11/07/2019 | -3,06% | -1,13 | 35,85 | 35,85 | 35,85 | 35,85 | 4K | 1 |
| 08/07/2019 | 5,48% | 1,92 | 36,98 | 36,98 | 36,98 | 36,98 | 4K | 1 |
| 05/07/2019 | -1,24% | -0,44 | 35,06 | 35,06 | 35,06 | 35,06 | 4K | 1 |
| 04/07/2019 | 0,45% | 0,16 | 35,50 | 35,30 | 35,03 | 35,50 | 18K | 3 |
| 03/07/2019 | -0,73% | -0,26 | 35,34 | 35,33 | 35,33 | 35,52 | 46K | 4 |
| 02/07/2019 | -1,11% | -0,40 | 35,60 | 36,00 | 35,60 | 36,00 | 39K | 7 |
| 01/07/2019 | -0,55% | -0,20 | 36,00 | 36,20 | 36,00 | 36,20 | 7K | 2 |
| 27/06/2019 | -0,17% | -0,06 | 36,20 | 36,85 | 36,20 | 39,00 | 33K | 7 |
| 26/06/2019 | 0,86% | 0,31 | 36,26 | 36,00 | 36,00 | 36,26 | 7K | 2 |
| 25/06/2019 | 0,70% | 0,25 | 35,95 | 35,81 | 35,81 | 36,00 | 43K | 4 |
| 21/06/2019 | -3,49% | -1,29 | 35,70 | 36,03 | 35,32 | 36,50 | 50K | 11 |
| 19/06/2019 | -12,76% | -5,41 | 36,99 | 36,50 | 36,50 | 36,99 | 66K | 5 |
| 18/06/2019 | 0,95% | 0,40 | 42,40 | 41,50 | 41,50 | 42,40 | 46K | 11 |
| 17/06/2019 | 4,48% | 1,80 | 42,00 | 40,20 | 40,20 | 42,00 | 16K | 3 |
| 13/06/2019 | 0,45% | 0,18 | 40,20 | 41,00 | 40,20 | 41,02 | 41K | 8 |
| 12/06/2019 | 1,32% | 0,52 | 40,02 | 39,93 | 39,93 | 40,40 | 68K | 7 |
| 11/06/2019 | -1,25% | -0,50 | 39,50 | 39,21 | 39,21 | 39,50 | 12K | 2 |
| 10/06/2019 | 0,76% | 0,30 | 40,00 | 39,99 | 39,99 | 40,00 | 52K | 11 |
| 07/06/2019 | 4,31% | 1,64 | 39,70 | 38,56 | 38,55 | 39,70 | 66K | 13 |
| 06/06/2019 | 0,16% | 0,06 | 38,06 | 38,20 | 38,06 | 38,99 | 50K | 7 |
| 05/06/2019 | -0,78% | -0,30 | 38,00 | 38,00 | 38,00 | 38,00 | 38K | 2 |
| 03/06/2019 | 4,25% | 1,56 | 38,30 | 38,20 | 37,50 | 38,30 | 30K | 6 |
| 29/05/2019 | -0,70% | -0,26 | 36,74 | 36,74 | 36,74 | 36,74 | 11K | 3 |
| 28/05/2019 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,01 | 30K | 3 |
| 24/05/2019 | -2,12% | -0,80 | 37,00 | 37,00 | 37,00 | 37,00 | 7K | 2 |
| 23/05/2019 | -0,26% | -0,10 | 37,80 | 37,80 | 37,80 | 37,80 | 4K | 1 |
| 22/05/2019 | -2,17% | -0,84 | 37,90 | 37,90 | 37,90 | 37,90 | 19K | 3 |
| 20/05/2019 | 8,91% | 3,17 | 38,74 | 35,53 | 35,53 | 38,74 | 11K | 3 |
| 17/05/2019 | -1,19% | -0,43 | 35,57 | 36,00 | 35,57 | 36,00 | 39K | 3 |
| 16/05/2019 | 2,42% | 0,85 | 36,00 | 36,00 | 36,00 | 36,00 | 7K | 2 |
| 14/05/2019 | -6,39% | -2,40 | 35,15 | 35,20 | 35,13 | 36,00 | 49K | 8 |
| 13/05/2019 | 0,00% | 0,00 | 37,55 | 37,55 | 37,55 | 37,55 | 75K | 4 |
| 09/05/2019 | 0,00% | 0,00 | 37,55 | 37,55 | 37,55 | 37,55 | 19K | 2 |
| 07/05/2019 | -0,05% | -0,02 | 37,55 | 37,56 | 37,55 | 37,56 | 30K | 6 |
| 06/05/2019 | -2,42% | -0,93 | 37,57 | 37,71 | 37,56 | 37,71 | 19K | 5 |
| 03/05/2019 | -1,28% | -0,50 | 38,50 | 38,00 | 38,00 | 38,50 | 54K | 7 |
| 02/05/2019 | -1,24% | -0,49 | 39,00 | 39,00 | 39,00 | 39,00 | 31K | 1 |
| 30/04/2019 | 5,31% | 1,99 | 39,49 | 39,49 | 39,49 | 39,49 | 4K | 1 |
| 29/04/2019 | -3,10% | -1,20 | 37,50 | 37,50 | 37,50 | 37,50 | 4K | 1 |
| 24/04/2019 | -1,53% | -0,60 | 38,70 | 39,00 | 38,70 | 39,00 | 132K | 10 |
| 22/04/2019 | -0,03% | -0,01 | 39,30 | 39,30 | 39,30 | 39,30 | 189K | 14 |
| 18/04/2019 | -0,48% | -0,19 | 39,31 | 39,31 | 39,31 | 39,31 | 4K | 1 |
| 15/04/2019 | 0,00% | 0,00 | 39,50 | 39,50 | 39,50 | 39,72 | 134K | 14 |
| 10/04/2019 | -1,25% | -0,50 | 39,50 | 39,50 | 39,50 | 39,50 | 4K | 1 |
| 08/04/2019 | 3,09% | 1,20 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 05/04/2019 | 0,00% | 0,00 | 38,80 | 38,80 | 38,80 | 38,80 | 97K | 4 |
| 04/04/2019 | 0,47% | 0,18 | 38,80 | 38,62 | 38,62 | 38,80 | 35K | 3 |
| 03/04/2019 | -0,49% | -0,19 | 38,62 | 37,61 | 37,61 | 38,62 | 8K | 2 |
| 02/04/2019 | -2,97% | -1,19 | 38,81 | 39,80 | 38,80 | 39,80 | 71K | 8 |
| 01/04/2019 | 4,22% | 1,62 | 40,00 | 38,40 | 38,40 | 40,00 | 35K | 2 |
| 28/03/2019 | 0,47% | 0,18 | 38,38 | 38,50 | 38,30 | 38,50 | 96K | 3 |
| 27/03/2019 | -2,05% | -0,80 | 38,20 | 38,70 | 38,20 | 38,71 | 190K | 9 |
| 26/03/2019 | -2,50% | -1,00 | 39,00 | 40,00 | 39,00 | 40,00 | 141K | 11 |
| 25/03/2019 | 1,27% | 0,50 | 40,00 | 39,50 | 39,00 | 40,00 | 146K | 16 |
| 22/03/2019 | -5,86% | -2,46 | 39,50 | 40,06 | 39,50 | 40,20 | 127K | 11 |
| 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 |
Date,Open,High,Low,Close,Volume
21-Aug-19,27.73,28.28,27.73,27.92,109150
20-Aug-19,28.72,28.72,28.72,28.72,2872
19-Aug-19,28.07,29.33,27.51,27.51,176528
16-Aug-19,28.44,28.85,28.07,28.07,11391
15-Aug-19,29.50,29.89,26.85,28.00,288052
14-Aug-19,31.94,31.94,29.63,29.66,205267
13-Aug-19,32.06,32.06,31.95,31.95,25626
12-Aug-19,32.00,34.71,32.00,33.00,57971
09-Aug-19,32.96,34.90,32.50,33.80,419003
08-Aug-19,33.00,33.49,31.90,33.40,275045
07-Aug-19,33.80,36.99,33.66,33.66,17194
06-Aug-19,32.70,33.89,32.70,33.70,39735
05-Aug-19,32.02,32.02,31.52,31.52,38311
02-Aug-19,33.43,34.38,32.99,34.38,40494
31-Jul-19,34.00,34.00,34.00,34.00,3400
30-Jul-19,34.00,34.00,34.00,34.00,125800
29-Jul-19,33.81,33.81,33.81,33.81,3381
26-Jul-19,34.25,34.25,34.25,34.25,17125
25-Jul-19,34.70,34.70,34.70,34.70,10410
24-Jul-19,34.70,34.70,34.70,34.70,305360
23-Jul-19,35.02,35.02,35.02,35.02,3502
19-Jul-19,35.10,35.10,35.10,35.10,7020
18-Jul-19,35.05,35.45,35.03,35.03,59655
17-Jul-19,35.10,35.19,35.10,35.15,224864
16-Jul-19,35.20,35.20,35.10,35.10,14050
15-Jul-19,35.85,35.85,35.85,35.85,10755
11-Jul-19,35.85,35.85,35.85,35.85,3585
08-Jul-19,36.98,36.98,36.98,36.98,3698
05-Jul-19,35.06,35.06,35.06,35.06,3506
04-Jul-19,35.30,35.50,35.03,35.50,17683
03-Jul-19,35.33,35.52,35.33,35.34,46013
02-Jul-19,36.00,36.00,35.60,35.60,39288
01-Jul-19,36.20,36.20,36.00,36.00,7220
27-Jun-19,36.85,39.00,36.20,36.20,32996
26-Jun-19,36.00,36.26,36.00,36.26,7226
25-Jun-19,35.81,36.00,35.81,35.95,43176
21-Jun-19,36.03,36.50,35.32,35.70,50087
19-Jun-19,36.50,36.99,36.50,36.99,65749
18-Jun-19,41.50,42.40,41.50,42.40,46392
17-Jun-19,40.20,42.00,40.20,42.00,16260
13-Jun-19,41.00,41.02,40.20,40.20,40926
12-Jun-19,39.93,40.40,39.93,40.02,68002
11-Jun-19,39.21,39.50,39.21,39.50,11821
10-Jun-19,39.99,40.00,39.99,40.00,51999
07-Jun-19,38.56,39.70,38.55,39.70,66393
06-Jun-19,38.20,38.99,38.06,38.06,49873
05-Jun-19,38.00,38.00,38.00,38.00,38000
03-Jun-19,38.20,38.30,37.50,38.30,30410
29-May-19,36.74,36.74,36.74,36.74,11022
28-May-19,37.00,37.01,37.00,37.00,29601
24-May-19,37.00,37.00,37.00,37.00,7400
23-May-19,37.80,37.80,37.80,37.80,3780
22-May-19,37.90,37.90,37.90,37.90,18950
20-May-19,35.53,38.74,35.53,38.74,11077
17-May-19,36.00,36.00,35.57,35.57,39299
16-May-19,36.00,36.00,36.00,36.00,7200
14-May-19,35.20,36.00,35.13,35.15,49403
13-May-19,37.55,37.55,37.55,37.55,75100
09-May-19,37.55,37.55,37.55,37.55,18775
07-May-19,37.56,37.56,37.55,37.55,30041
06-May-19,37.71,37.71,37.56,37.57,18810
03-May-19,38.00,38.50,38.00,38.50,53700
02-May-19,39.00,39.00,39.00,39.00,31200
30-Apr-19,39.49,39.49,39.49,39.49,3949
29-Apr-19,37.50,37.50,37.50,37.50,3750
24-Apr-19,39.00,39.00,38.70,38.70,132092
22-Apr-19,39.30,39.30,39.30,39.30,188640
18-Apr-19,39.31,39.31,39.31,39.31,3931
15-Apr-19,39.50,39.72,39.50,39.50,134365
10-Apr-19,39.50,39.50,39.50,39.50,3950
08-Apr-19,40.00,40.00,40.00,40.00,4000
05-Apr-19,38.80,38.80,38.80,38.80,97000
04-Apr-19,38.62,38.80,38.62,38.80,34884
03-Apr-19,37.61,38.62,37.61,38.62,7623
02-Apr-19,39.80,39.80,38.80,38.81,70925
01-Apr-19,38.40,40.00,38.40,40.00,34720
28-Mar-19,38.50,38.50,38.30,38.38,95990
27-Mar-19,38.70,38.71,38.20,38.20,189531
26-Mar-19,40.00,40.00,39.00,39.00,141412
25-Mar-19,39.50,40.00,39.00,40.00,145730
22-Mar-19,40.06,40.20,39.50,39.50,127498
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-19,40.00,40.00,40.00,40.00,11700
05-Feb-19,39.40,40.00,39.40,40.00,11700
04-Feb-19,39.00,39.00,39.00,39.00,11700
01-Feb-19,37.49,38.00,37.49,38.00,11700
31-Jan-19,37.01,37.01,37.01,37.01,11700
30-Jan-19,37.10,37.10,37.01,37.01,11700
29-Jan-19,37.05,37.05,37.05,37.05,11700
28-Jan-19,37.30,37.30,37.00,37.00,11700
24-Jan-19,37.61,37.84,37.60,37.78,11700
21-Jan-19,38.19,38.20,38.19,38.20,11700
16-Jan-19,38.39,38.40,37.40,37.40,11700
15-Jan-19,37.40,37.40,37.15,37.15,11700
14-Jan-19,37.52,37.55,37.50,37.50,11700
11-Jan-19,37.60,37.61,37.55,37.55,11700
10-Jan-19,37.60,38.40,37.60,38.40,11700
07-Jan-19,39.50,39.50,39.50,39.50,11700
03-Jan-19,37.52,37.60,37.52,37.52,11700
02-Jan-19,37.52,37.52,37.52,37.52,11700
28-Dec-18,37.00,37.45,37.00,37.45,11700
27-Dec-18,36.50,36.50,36.50,36.50,11700
21-Dec-18,36.13,36.40,36.13,36.40,11700
20-Dec-18,39.00,39.42,38.52,39.42,11700
18-Dec-18,40.00,40.00,39.51,39.51,11700
13-Dec-18,40.98,40.98,40.98,40.98,11700
12-Dec-18,39.99,40.80,39.99,40.80,11700
10-Dec-18,39.00,39.01,39.00,39.00,11700
07-Dec-18,39.20,39.20,39.20,39.20,11700
06-Dec-18,39.50,39.50,39.50,39.50,11700
05-Dec-18,40.99,40.99,39.85,39.85,11700
04-Dec-18,39.15,39.40,39.15,39.15,11700
03-Dec-18,38.72,39.35,38.72,39.35,11700
30-Nov-18,38.70,38.70,38.70,38.70,11700
29-Nov-18,38.50,39.50,38.50,39.20,11700
*exoneração de responsabilidade