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 |
| 18/10/2019 | -1,84% | -0,56 | 29,85 | 30,27 | 29,85 | 30,27 | 15K | 3 |
| 17/10/2019 | -0,85% | -0,26 | 30,41 | 31,10 | 30,41 | 31,10 | 6K | 2 |
| 15/10/2019 | -4,16% | -1,33 | 30,67 | 32,00 | 30,67 | 32,00 | 22K | 7 |
| 14/10/2019 | 0,03% | 0,01 | 32,00 | 30,92 | 30,83 | 32,00 | 83K | 18 |
| 11/10/2019 | 1,56% | 0,49 | 31,99 | 31,70 | 31,70 | 31,99 | 13K | 4 |
| 07/10/2019 | -1,56% | -0,50 | 31,50 | 31,50 | 31,50 | 31,50 | 3K | 1 |
| 03/10/2019 | 0,00% | 0,00 | 32,00 | 31,88 | 31,00 | 32,00 | 32K | 10 |
| 01/10/2019 | 0,85% | 0,27 | 32,00 | 31,60 | 31,60 | 32,00 | 64K | 13 |
| 27/09/2019 | 0,06% | 0,02 | 31,73 | 31,73 | 31,71 | 31,99 | 95K | 15 |
| 25/09/2019 | -0,91% | -0,29 | 31,71 | 31,06 | 31,06 | 31,71 | 19K | 3 |
| 23/09/2019 | 0,38% | 0,12 | 32,00 | 31,88 | 31,88 | 32,00 | 19K | 2 |
| 20/09/2019 | 2,05% | 0,64 | 31,88 | 31,98 | 31,88 | 31,98 | 19K | 6 |
| 19/09/2019 | -1,05% | -0,33 | 31,24 | 31,27 | 31,20 | 31,27 | 231K | 11 |
| 13/09/2019 | -1,34% | -0,43 | 31,57 | 32,00 | 31,55 | 32,00 | 13K | 3 |
| 12/09/2019 | 0,69% | 0,22 | 32,00 | 32,00 | 32,00 | 32,00 | 6K | 2 |
| 10/09/2019 | 1,86% | 0,58 | 31,78 | 31,78 | 31,78 | 31,78 | 3K | 1 |
| 09/09/2019 | -1,17% | -0,37 | 31,20 | 31,21 | 31,20 | 31,50 | 16K | 5 |
| 05/09/2019 | 3,14% | 0,96 | 31,57 | 30,61 | 30,61 | 31,57 | 72K | 15 |
| 04/09/2019 | -0,23% | -0,07 | 30,61 | 30,61 | 30,61 | 30,61 | 40K | 2 |
| 03/09/2019 | 5,72% | 1,66 | 30,68 | 30,00 | 30,00 | 31,50 | 33K | 10 |
| 02/09/2019 | -4,22% | -1,28 | 29,02 | 30,30 | 29,02 | 30,30 | 24K | 6 |
| 30/08/2019 | -1,24% | -0,38 | 30,30 | 30,30 | 30,30 | 30,30 | 21K | 3 |
| 29/08/2019 | 3,30% | 0,98 | 30,68 | 29,90 | 29,80 | 30,68 | 30K | 10 |
| 28/08/2019 | 1,71% | 0,50 | 29,70 | 29,19 | 29,19 | 29,70 | 15K | 5 |
| 27/08/2019 | 4,25% | 1,19 | 29,20 | 28,30 | 27,51 | 29,89 | 57K | 9 |
| 26/08/2019 | -0,18% | -0,05 | 28,01 | 28,35 | 27,69 | 28,40 | 124K | 10 |
| 23/08/2019 | 1,85% | 0,51 | 28,06 | 27,61 | 27,61 | 28,50 | 203K | 14 |
| 22/08/2019 | -1,33% | -0,37 | 27,55 | 27,96 | 27,55 | 28,20 | 159K | 23 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,30.27,30.27,29.85,29.85,15091
17-Oct-19,31.10,31.10,30.41,30.41,6151
15-Oct-19,32.00,32.00,30.67,30.67,21809
14-Oct-19,30.92,32.00,30.83,32.00,82502
11-Oct-19,31.70,31.99,31.70,31.99,12766
07-Oct-19,31.50,31.50,31.50,31.50,3150
03-Oct-19,31.88,32.00,31.00,32.00,31649
01-Oct-19,31.60,32.00,31.60,32.00,63740
27-Sep-19,31.73,31.99,31.71,31.73,95377
25-Sep-19,31.06,31.71,31.06,31.71,18831
23-Sep-19,31.88,32.00,31.88,32.00,19164
20-Sep-19,31.98,31.98,31.88,31.88,19158
19-Sep-19,31.27,31.27,31.20,31.24,231152
13-Sep-19,32.00,32.00,31.55,31.57,12669
12-Sep-19,32.00,32.00,32.00,32.00,6400
10-Sep-19,31.78,31.78,31.78,31.78,3178
09-Sep-19,31.21,31.50,31.20,31.20,15632
05-Sep-19,30.61,31.57,30.61,31.57,71855
04-Sep-19,30.61,30.61,30.61,30.61,39793
03-Sep-19,30.00,31.50,30.00,30.68,33485
02-Sep-19,30.30,30.30,29.02,29.02,24072
30-Aug-19,30.30,30.30,30.30,30.30,21210
29-Aug-19,29.90,30.68,29.80,30.68,30176
28-Aug-19,29.19,29.70,29.19,29.70,14698
27-Aug-19,28.30,29.89,27.51,29.20,56839
26-Aug-19,28.35,28.40,27.69,28.01,124130
23-Aug-19,27.61,28.50,27.61,28.06,202838
22-Aug-19,27.96,28.20,27.55,27.55,159433
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-19,37.61,38.62,37.61,38.62,34884
02-Apr-19,39.80,39.80,38.80,38.81,34884
01-Apr-19,38.40,40.00,38.40,40.00,34884
28-Mar-19,38.50,38.50,38.30,38.38,34884
27-Mar-19,38.70,38.71,38.20,38.20,34884
26-Mar-19,40.00,40.00,39.00,39.00,34884
25-Mar-19,39.50,40.00,39.00,40.00,34884
22-Mar-19,40.06,40.20,39.50,39.50,34884
21-Mar-19,41.06,41.96,41.00,41.96,34884
19-Mar-19,42.00,42.00,42.00,42.00,34884
18-Mar-19,42.30,42.31,42.00,42.31,34884
15-Mar-19,43.50,43.50,42.00,43.00,34884
14-Mar-19,42.50,42.50,42.50,42.50,34884
13-Mar-19,42.50,42.50,42.50,42.50,34884
12-Mar-19,42.15,44.00,42.15,42.31,34884
11-Mar-19,41.90,42.00,41.90,42.00,34884
08-Mar-19,41.00,41.00,41.00,41.00,34884
07-Mar-19,40.00,41.00,39.99,41.00,34884
06-Mar-19,40.00,40.00,40.00,40.00,34884
01-Mar-19,40.00,40.00,40.00,40.00,34884
28-Feb-19,40.00,40.00,40.00,40.00,34884
26-Feb-19,39.99,40.00,39.99,39.99,34884
25-Feb-19,40.00,40.00,40.00,40.00,34884
20-Feb-19,40.00,40.00,40.00,40.00,34884
19-Feb-19,40.00,40.00,40.00,40.00,34884
18-Feb-19,39.30,39.30,39.30,39.30,34884
15-Feb-19,39.30,39.30,39.30,39.30,34884
13-Feb-19,39.00,39.00,39.00,39.00,34884
07-Feb-19,40.00,40.00,40.00,40.00,34884
05-Feb-19,39.40,40.00,39.40,40.00,34884
04-Feb-19,39.00,39.00,39.00,39.00,34884
01-Feb-19,37.49,38.00,37.49,38.00,34884
31-Jan-19,37.01,37.01,37.01,37.01,34884
*exoneração de responsabilidade