Cotação atual, histórico e gráfico do papel: UNIP6

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 UNIP6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2026	0,03%	0,02	61,69	61,72	61,40	62,20	6M	503
16/07/2026	-0,52%	-0,32	61,67	61,71	61,06	62,04	6M	731
15/07/2026	-0,37%	-0,23	61,99	61,99	61,37	62,72	6M	741
14/07/2026	0,50%	0,31	62,22	62,20	61,70	62,65	4M	438
13/07/2026	-1,50%	-0,94	61,91	62,85	61,36	62,94	6M	663
10/07/2026	2,97%	1,81	62,85	61,80	61,48	63,00	9M	1.069
09/07/2026	0,56%	0,34	61,04	60,70	60,30	61,85	7M	786
08/07/2026	1,66%	0,99	60,70	60,14	59,36	60,70	7M	722
07/07/2026	0,30%	0,18	59,71	59,46	59,41	60,35	5M	520
06/07/2026	-0,78%	-0,47	59,53	59,98	59,13	60,17	6M	743
03/07/2026	-0,33%	-0,20	60,00	60,20	59,83	60,27	3M	337
02/07/2026	0,48%	0,29	60,20	59,92	59,71	60,62	6M	672
01/07/2026	0,67%	0,40	59,91	59,50	59,25	60,40	8M	963
30/06/2026	-1,15%	-0,69	59,51	60,20	59,40	60,20	8M	839
29/06/2026	0,82%	0,49	60,20	60,22	59,52	60,24	5M	467
26/06/2026	0,74%	0,44	59,71	59,39	59,11	60,31	7M	798
25/06/2026	-0,77%	-0,46	59,27	60,47	59,27	60,81	10M	1.170
24/06/2026	-0,45%	-0,27	59,73	59,90	59,50	60,22	7M	683
23/06/2026	0,00%	0,00	60,00	59,61	59,48	60,18	7M	743
22/06/2026	-0,94%	-0,57	60,00	61,10	59,92	61,26	7M	835
19/06/2026	0,88%	0,53	60,57	60,04	60,04	61,10	6M	650
18/06/2026	0,74%	0,44	60,04	60,00	59,79	60,55	7M	788
17/06/2026	-1,00%	-0,60	59,60	60,31	59,60	60,84	8M	897
16/06/2026	-0,82%	-0,50	60,20	61,03	59,68	61,03	8M	887
15/06/2026	-1,28%	-0,79	60,70	61,71	60,70	63,00	8M	805
12/06/2026	-1,14%	-0,71	61,49	62,41	61,49	63,49	13M	1.448
11/06/2026	3,12%	1,88	62,20	60,69	60,69	63,00	14M	1.460
10/06/2026	-0,02%	-0,01	60,32	60,17	59,54	61,13	38M	852
09/06/2026	0,72%	0,43	60,33	59,91	59,06	60,35	9M	1.084
08/06/2026	1,80%	1,06	59,90	58,84	58,58	59,90	7M	840
05/06/2026	0,79%	0,46	58,84	58,19	58,19	59,18	11M	1.228
03/06/2026	-4,84%	-2,97	58,38	61,13	58,38	61,13	15M	1.495
02/06/2026	-0,29%	-0,18	61,35	61,35	61,02	61,95	10M	839
01/06/2026	1,02%	0,62	61,53	60,91	60,64	61,53	14M	1.581
29/05/2026	0,07%	0,04	60,91	60,41	60,37	61,07	15M	1.082
28/05/2026	-0,08%	-0,05	60,87	61,29	60,87	61,45	8M	696
27/05/2026	0,89%	0,54	60,92	60,41	60,41	61,51	6M	598
26/05/2026	-0,69%	-0,42	60,38	60,85	59,85	60,87	7M	788
25/05/2026	1,08%	0,65	60,80	60,40	59,53	60,88	6M	700
22/05/2026	-0,23%	-0,14	60,15	60,20	59,60	60,28	6M	668
21/05/2026	-1,34%	-0,82	60,29	61,09	60,08	61,88	7M	861
20/05/2026	2,71%	1,61	61,11	60,20	59,95	61,33	10M	902
19/05/2026	-2,25%	-1,37	59,50	60,78	58,52	60,78	19M	1.940
18/05/2026	-2,20%	-1,37	60,87	61,89	59,61	63,20	22M	2.355
15/05/2026	-2,64%	-1,69	62,24	61,40	60,27	63,18	18M	1.763
14/05/2026	3,50%	2,16	63,93	61,79	61,79	64,43	12M	1.167
13/05/2026	-2,98%	-1,90	61,77	64,78	61,40	64,78	47M	1.454
12/05/2026	0,79%	0,50	63,67	63,00	62,56	64,19	13M	1.286
11/05/2026	1,25%	0,78	63,17	62,38	62,22	63,47	12M	1.159
08/05/2026	1,66%	1,02	62,39	62,50	61,82	63,06	8M	931
07/05/2026	-2,35%	-1,48	61,37	63,01	61,13	63,80	13M	1.261
06/05/2026	1,42%	0,88	62,85	62,64	61,36	62,96	14M	1.587
05/05/2026	0,23%	0,14	61,97	61,90	61,47	62,62	15M	1.960
04/05/2026	-1,29%	-0,81	61,83	62,63	60,99	62,86	13M	1.588
30/04/2026	1,29%	0,80	62,64	61,85	61,45	63,32	15M	1.351
29/04/2026	2,38%	1,44	61,84	60,50	60,15	61,95	11M	1.214
28/04/2026	0,87%	0,52	60,40	60,09	59,22	60,75	12M	1.434
27/04/2026	-1,09%	-0,66	59,88	60,54	59,61	61,70	14M	1.413
24/04/2026	-0,54%	-0,33	60,54	60,87	60,42	62,35	10M	1.090
23/04/2026	-0,99%	-0,61	60,87	61,48	60,02	61,98	17M	1.853
22/04/2026	-1,24%	-0,77	61,48	62,39	61,39	63,00	20M	2.391
20/04/2026	1,12%	0,69	62,25	61,57	61,33	62,34	11M	1.107
17/04/2026	-1,46%	-0,91	61,56	62,56	61,10	63,64	12M	1.240
16/04/2026	-1,09%	-0,69	62,47	63,16	62,15	63,81	12M	1.349
15/04/2026	-2,91%	-1,89	63,16	65,05	62,83	65,85	11M	1.115
14/04/2026	-2,18%	-1,45	65,05	66,50	64,83	67,23	12M	1.331
13/04/2026	0,65%	0,43	66,50	65,80	63,58	66,93	22M	1.702
10/04/2026	0,78%	0,51	66,07	65,62	65,47	66,80	20M	2.106
09/04/2026	2,86%	1,82	65,56	63,99	63,57	66,18	21M	2.217
08/04/2026	1,90%	1,19	63,74	63,99	62,91	64,18	14M	1.550
07/04/2026	0,66%	0,41	62,55	61,71	61,42	62,79	12M	1.356
06/04/2026	2,69%	1,63	62,14	60,70	60,31	62,15	14M	1.397
02/04/2026	-2,12%	-1,31	60,51	61,82	60,47	62,20	15M	1.543
01/04/2026	-0,91%	-0,57	61,82	62,39	61,82	63,72	18M	1.960
31/03/2026	4,23%	2,53	62,39	60,51	60,51	63,03	28M	2.895
30/03/2026	1,84%	1,08	59,86	60,14	58,85	60,90	15M	1.735
27/03/2026	0,82%	0,48	58,78	57,98	57,80	59,59	14M	1.386
26/03/2026	-2,25%	-1,34	58,30	59,60	58,03	60,32	36M	1.879
25/03/2026	3,63%	2,09	59,64	58,20	58,00	59,92	18M	1.659
24/03/2026	-4,83%	-2,92	57,55	60,44	57,04	60,45	35M	3.667
23/03/2026	3,19%	1,87	60,47	58,70	58,67	61,60	19M	1.869
20/03/2026	-7,86%	-5,00	58,60	62,65	57,35	63,01	127M	5.675
19/03/2026	0,71%	0,45	63,60	63,10	61,84	64,24	19M	1.925
18/03/2026	-5,51%	-3,68	63,15	66,50	63,11	66,83	17M	1.637
17/03/2026	0,48%	0,32	66,83	66,51	66,40	67,12	10M	1.017
16/03/2026	0,44%	0,29	66,51	66,22	66,22	67,19	12M	1.183
13/03/2026	-2,11%	-1,43	66,22	67,60	66,16	67,89	17M	1.785
12/03/2026	0,22%	0,15	67,65	67,30	67,24	68,39	27M	2.479
11/03/2026	-2,33%	-1,61	67,50	69,03	67,50	69,80	17M	1.469
10/03/2026	-1,34%	-0,94	69,11	70,06	68,05	70,50	57M	3.049
09/03/2026	1,48%	1,02	70,05	68,66	68,21	70,81	45M	2.440
06/03/2026	-0,39%	-0,27	69,03	69,52	68,60	70,14	22M	1.819
05/03/2026	-0,66%	-0,46	69,30	69,02	67,95	70,18	44M	2.319
04/03/2026	3,06%	2,07	69,76	67,68	67,50	70,24	42M	2.124
03/03/2026	-1,66%	-1,14	67,69	67,00	67,00	68,88	18M	1.976
02/03/2026	-2,37%	-1,67	68,83	69,92	66,53	70,49	62M	4.039
27/02/2026	-0,66%	-0,47	70,50	71,00	69,53	71,99	38M	3.071
26/02/2026	-0,91%	-0,65	70,97	71,58	69,04	72,22	45M	4.064
25/02/2026	0,87%	0,62	71,62	71,25	69,90	72,08	16M	1.557
24/02/2026	2,38%	1,65	71,00	69,51	69,21	72,22	22M	1.992
23/02/2026	0,03%	0,02	69,35	68,21	68,21	69,82	23M	2.561
20/02/2026	-0,83%	-0,58	69,33	69,91	68,04	70,09	22M	1.508
19/02/2026	2,06%	1,41	69,91	67,75	67,75	69,93	19M	1.731
18/02/2026	2,79%	1,86	68,50	66,99	66,88	68,94	18M	1.610
13/02/2026	0,88%	0,58	66,64	66,08	65,13	66,64	11M	1.134
12/02/2026	-1,64%	-1,10	66,06	67,38	65,54	67,39	11M	1.192
11/02/2026	2,69%	1,76	67,16	65,41	65,40	67,24	14M	1.487
10/02/2026	1,47%	0,95	65,40	64,45	64,45	65,80	9M	963
09/02/2026	0,45%	0,29	64,45	65,00	63,99	65,44	18M	1.404
06/02/2026	0,58%	0,37	64,16	64,99	63,99	64,99	8M	784
05/02/2026	0,66%	0,42	63,79	63,50	63,40	64,95	13M	1.594
04/02/2026	-3,59%	-2,36	63,37	65,73	62,95	65,73	15M	1.602
03/02/2026	3,14%	2,00	65,73	64,00	63,73	65,73	20M	1.846
02/02/2026	1,37%	0,86	63,73	62,87	62,87	63,97	10M	1.098
30/01/2026	1,17%	0,73	62,87	62,00	61,81	63,74	15M	1.633
29/01/2026	-1,15%	-0,72	62,14	62,90	61,58	63,60	13M	1.536
28/01/2026	-0,47%	-0,30	62,86	63,31	62,47	64,35	21M	2.205
27/01/2026	4,17%	2,53	63,16	60,64	60,64	63,16	35M	1.787
26/01/2026	-1,64%	-1,01	60,63	62,09	60,01	62,11	12M	1.542
23/01/2026	4,69%	2,76	61,64	58,87	58,81	61,78	17M	1.637
22/01/2026	1,05%	0,61	58,88	58,27	58,27	59,76	16M	1.565
21/01/2026	1,92%	1,10	58,27	57,23	57,23	58,71	18M	1.646
20/01/2026	-5,61%	-3,40	57,17	60,14	56,68	60,14	39M	3.965
19/01/2026	0,30%	0,18	60,57	60,38	60,09	60,90	5M	641
16/01/2026	-0,69%	-0,42	60,39	61,03	59,65	61,25	12M	1.078
15/01/2026	-0,56%	-0,34	60,81	61,23	60,60	62,11	12M	1.288
14/01/2026	3,12%	1,85	61,15	59,23	59,18	61,41	17M	1.757
13/01/2026	0,68%	0,40	59,30	58,95	58,43	59,43	14M	1.355
12/01/2026	0,36%	0,21	58,90	59,15	58,46	59,25	8M	958
09/01/2026	-1,79%	-1,07	58,69	59,85	58,42	60,17	13M	1.252
08/01/2026	-0,47%	-0,28	59,76	60,65	59,54	61,11	15M	1.973
07/01/2026	-1,43%	-0,87	60,04	61,18	60,04	61,41	15M	1.442
06/01/2026	2,87%	1,70	60,91	59,60	59,22	62,05	18M	1.715
05/01/2026	-	-	59,21	58,70	57,72	59,59	14M	1.731

Date,Open,High,Low,Close,Volume
17-Jul-26,61.72,62.20,61.40,61.69,5558860
16-Jul-26,61.71,62.04,61.06,61.67,5716808
15-Jul-26,61.99,62.72,61.37,61.99,5546885
14-Jul-26,62.20,62.65,61.70,62.22,4273212
13-Jul-26,62.85,62.94,61.36,61.91,6432604
10-Jul-26,61.80,63.00,61.48,62.85,9450311
09-Jul-26,60.70,61.85,60.30,61.04,6737492
08-Jul-26,60.14,60.70,59.36,60.70,7207916
07-Jul-26,59.46,60.35,59.41,59.71,4615789
06-Jul-26,59.98,60.17,59.13,59.53,6489136
03-Jul-26,60.20,60.27,59.83,60.00,3274614
02-Jul-26,59.92,60.62,59.71,60.20,5779738
01-Jul-26,59.50,60.40,59.25,59.91,8263603
30-Jun-26,60.20,60.20,59.40,59.51,7751506
29-Jun-26,60.22,60.24,59.52,60.20,4831444
26-Jun-26,59.39,60.31,59.11,59.71,7418943
25-Jun-26,60.47,60.81,59.27,59.27,10060437
24-Jun-26,59.90,60.22,59.50,59.73,6754752
23-Jun-26,59.61,60.18,59.48,60.00,7217652
22-Jun-26,61.10,61.26,59.92,60.00,7433027
19-Jun-26,60.04,61.10,60.04,60.57,5525445
18-Jun-26,60.00,60.55,59.79,60.04,6794433
17-Jun-26,60.31,60.84,59.60,59.60,8047052
16-Jun-26,61.03,61.03,59.68,60.20,8211140
15-Jun-26,61.71,63.00,60.70,60.70,8325489
12-Jun-26,62.41,63.49,61.49,61.49,12773638
11-Jun-26,60.69,63.00,60.69,62.20,13879645
10-Jun-26,60.17,61.13,59.54,60.32,38416655
09-Jun-26,59.91,60.35,59.06,60.33,9102773
08-Jun-26,58.84,59.90,58.58,59.90,6857344
05-Jun-26,58.19,59.18,58.19,58.84,10758335
03-Jun-26,61.13,61.13,58.38,58.38,14756442
02-Jun-26,61.35,61.95,61.02,61.35,9801771
01-Jun-26,60.91,61.53,60.64,61.53,13923676
29-May-26,60.41,61.07,60.37,60.91,15276421
28-May-26,61.29,61.45,60.87,60.87,7893313
27-May-26,60.41,61.51,60.41,60.92,5772357
26-May-26,60.85,60.87,59.85,60.38,6936690
25-May-26,60.40,60.88,59.53,60.80,6070922
22-May-26,60.20,60.28,59.60,60.15,5870052
21-May-26,61.09,61.88,60.08,60.29,6950367
20-May-26,60.20,61.33,59.95,61.11,10000707
19-May-26,60.78,60.78,58.52,59.50,19006123
18-May-26,61.89,63.20,59.61,60.87,21684495
15-May-26,61.40,63.18,60.27,62.24,18051081
14-May-26,61.79,64.43,61.79,63.93,11934675
13-May-26,64.78,64.78,61.40,61.77,46575845
12-May-26,63.00,64.19,62.56,63.67,13429074
11-May-26,62.38,63.47,62.22,63.17,11547131
08-May-26,62.50,63.06,61.82,62.39,8217884
07-May-26,63.01,63.80,61.13,61.37,13289675
06-May-26,62.64,62.96,61.36,62.85,14263021
05-May-26,61.90,62.62,61.47,61.97,15225571
04-May-26,62.63,62.86,60.99,61.83,13172615
30-Apr-26,61.85,63.32,61.45,62.64,15384988
29-Apr-26,60.50,61.95,60.15,61.84,11033861
28-Apr-26,60.09,60.75,59.22,60.40,12252861
27-Apr-26,60.54,61.70,59.61,59.88,13591794
24-Apr-26,60.87,62.35,60.42,60.54,10243638
23-Apr-26,61.48,61.98,60.02,60.87,17467636
22-Apr-26,62.39,63.00,61.39,61.48,19818851
20-Apr-26,61.57,62.34,61.33,62.25,11364243
17-Apr-26,62.56,63.64,61.10,61.56,11506840
16-Apr-26,63.16,63.81,62.15,62.47,11646459
15-Apr-26,65.05,65.85,62.83,63.16,11177255
14-Apr-26,66.50,67.23,64.83,65.05,12411757
13-Apr-26,65.80,66.93,63.58,66.50,22390044
10-Apr-26,65.62,66.80,65.47,66.07,19614455
09-Apr-26,63.99,66.18,63.57,65.56,20749228
08-Apr-26,63.99,64.18,62.91,63.74,14393127
07-Apr-26,61.71,62.79,61.42,62.55,12015217
06-Apr-26,60.70,62.15,60.31,62.14,14350385
02-Apr-26,61.82,62.20,60.47,60.51,14572502
01-Apr-26,62.39,63.72,61.82,61.82,17990590
31-Mar-26,60.51,63.03,60.51,62.39,28315670
30-Mar-26,60.14,60.90,58.85,59.86,15117518
27-Mar-26,57.98,59.59,57.80,58.78,14168667
26-Mar-26,59.60,60.32,58.03,58.30,35796700
25-Mar-26,58.20,59.92,58.00,59.64,17888797
24-Mar-26,60.44,60.45,57.04,57.55,35188968
23-Mar-26,58.70,61.60,58.67,60.47,18549873
20-Mar-26,62.65,63.01,57.35,58.60,126905792
19-Mar-26,63.10,64.24,61.84,63.60,19225720
18-Mar-26,66.50,66.83,63.11,63.15,17076624
17-Mar-26,66.51,67.12,66.40,66.83,10111164
16-Mar-26,66.22,67.19,66.22,66.51,11968065
13-Mar-26,67.60,67.89,66.16,66.22,16898185
12-Mar-26,67.30,68.39,67.24,67.65,26602103
11-Mar-26,69.03,69.80,67.50,67.50,17414425
10-Mar-26,70.06,70.50,68.05,69.11,57217548
09-Mar-26,68.66,70.81,68.21,70.05,44729872
06-Mar-26,69.52,70.14,68.60,69.03,22265004
05-Mar-26,69.02,70.18,67.95,69.30,44210976
04-Mar-26,67.68,70.24,67.50,69.76,41500873
03-Mar-26,67.00,68.88,67.00,67.69,18095771
02-Mar-26,69.92,70.49,66.53,68.83,62253861
27-Feb-26,71.00,71.99,69.53,70.50,38425785
26-Feb-26,71.58,72.22,69.04,70.97,44735660
25-Feb-26,71.25,72.08,69.90,71.62,15684528
24-Feb-26,69.51,72.22,69.21,71.00,21931498
23-Feb-26,68.21,69.82,68.21,69.35,23429817
20-Feb-26,69.91,70.09,68.04,69.33,21663499
19-Feb-26,67.75,69.93,67.75,69.91,18662957
18-Feb-26,66.99,68.94,66.88,68.50,18119534
13-Feb-26,66.08,66.64,65.13,66.64,11410574
12-Feb-26,67.38,67.39,65.54,66.06,11371162
11-Feb-26,65.41,67.24,65.40,67.16,14025319
10-Feb-26,64.45,65.80,64.45,65.40,9029283
09-Feb-26,65.00,65.44,63.99,64.45,17996367
06-Feb-26,64.99,64.99,63.99,64.16,7801740
05-Feb-26,63.50,64.95,63.40,63.79,12754375
04-Feb-26,65.73,65.73,62.95,63.37,15224210
03-Feb-26,64.00,65.73,63.73,65.73,19510353
02-Feb-26,62.87,63.97,62.87,63.73,10310206
30-Jan-26,62.00,63.74,61.81,62.87,15398342
29-Jan-26,62.90,63.60,61.58,62.14,12903762
28-Jan-26,63.31,64.35,62.47,62.86,21251318
27-Jan-26,60.64,63.16,60.64,63.16,35148734
26-Jan-26,62.09,62.11,60.01,60.63,12214475
23-Jan-26,58.87,61.78,58.81,61.64,17162723
22-Jan-26,58.27,59.76,58.27,58.88,16241305
21-Jan-26,57.23,58.71,57.23,58.27,18327635
20-Jan-26,60.14,60.14,56.68,57.17,39388493
19-Jan-26,60.38,60.90,60.09,60.57,5151198
16-Jan-26,61.03,61.25,59.65,60.39,11519366
15-Jan-26,61.23,62.11,60.60,60.81,11975495
14-Jan-26,59.23,61.41,59.18,61.15,16924879
13-Jan-26,58.95,59.43,58.43,59.30,13650206
12-Jan-26,59.15,59.25,58.46,58.90,8008321
09-Jan-26,59.85,60.17,58.42,58.69,12624142
08-Jan-26,60.65,61.11,59.54,59.76,15469812
07-Jan-26,61.18,61.41,60.04,60.04,14911500
06-Jan-26,59.60,62.05,59.22,60.91,17643323
05-Jan-26,58.70,59.59,57.72,59.21,14451859

*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: UNIP6