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
19/11/2024	1,50%	0,79	53,57	52,81	52,50	53,99	23M	1.759
18/11/2024	8,36%	4,07	52,78	48,95	48,95	53,44	24M	2.584
14/11/2024	3,86%	1,81	48,71	48,66	48,17	51,34	24M	2.594
13/11/2024	2,49%	1,14	46,90	45,28	45,03	47,14	11M	1.932
12/11/2024	0,97%	0,44	45,76	45,22	44,38	46,14	15M	2.143
11/11/2024	1,84%	0,82	45,32	44,49	44,24	46,23	9M	1.162
08/11/2024	-1,16%	-0,52	44,50	45,02	44,35	45,81	10M	979

07/11/2024	-5,99%	-2,87	45,02	47,69	45,02	48,45	9M	1.347
06/11/2024	3,77%	1,74	47,89	46,61	45,75	47,89	8M	1.250
05/11/2024	1,23%	0,56	46,15	45,85	45,35	46,27	4M	648
04/11/2024	3,29%	1,45	45,59	44,14	44,10	45,99	7M	962
01/11/2024	-1,25%	-0,56	44,14	44,80	43,63	44,83	9M	1.400
31/10/2024	-1,00%	-0,45	44,70	45,20	44,50	45,52	12M	1.579
30/10/2024	0,00%	0,00	45,15	45,22	45,13	46,20	7M	992
29/10/2024	-0,77%	-0,35	45,15	45,51	45,15	45,94	5M	723
28/10/2024	-1,13%	-0,52	45,50	46,03	45,50	46,25	6M	797
25/10/2024	1,63%	0,74	46,02	45,11	45,11	46,24	4M	740
24/10/2024	0,07%	0,03	45,28	45,19	44,93	45,78	7M	997
23/10/2024	-0,81%	-0,37	45,25	45,61	45,20	45,84	6M	960
22/10/2024	-1,45%	-0,67	45,62	46,25	45,62	46,64	5M	846
21/10/2024	1,18%	0,54	46,29	46,12	45,92	46,50	4M	564
18/10/2024	-1,38%	-0,64	45,75	45,77	45,75	46,70	5M	726
17/10/2024	0,65%	0,30	46,39	45,99	45,53	46,73	7M	961
16/10/2024	-0,43%	-0,20	46,09	46,08	45,81	46,46	5M	793
15/10/2024	-0,88%	-0,41	46,29	46,69	46,11	47,21	4M	760
14/10/2024	0,26%	0,12	46,70	46,57	46,10	47,00	5M	845
11/10/2024	0,41%	0,19	46,58	46,40	45,85	46,58	5M	878
10/10/2024	1,20%	0,55	46,39	46,00	45,42	46,39	9M	1.147
09/10/2024	-0,95%	-0,44	45,84	46,27	45,80	46,27	4M	570
08/10/2024	-0,43%	-0,20	46,28	46,40	45,87	46,92	7M	938
07/10/2024	-0,17%	-0,08	46,48	46,56	46,19	47,02	4M	671
04/10/2024	0,34%	0,16	46,56	46,50	46,00	46,86	7M	836
03/10/2024	1,24%	0,57	46,40	45,83	45,43	46,43	7M	848
02/10/2024	0,35%	0,16	45,83	46,00	45,62	46,72	8M	1.163
01/10/2024	-2,06%	-0,96	45,67	46,69	45,43	46,69	20M	2.682
30/09/2024	-1,83%	-0,87	46,63	47,52	46,52	48,02	11M	1.598
27/09/2024	-0,38%	-0,18	47,50	47,68	47,27	48,12	8M	942
26/09/2024	1,51%	0,71	47,68	47,21	47,11	47,97	7M	950
25/09/2024	-2,55%	-1,23	46,97	48,20	46,94	48,42	6M	765
24/09/2024	1,35%	0,64	48,20	47,84	47,63	49,12	10M	1.228
23/09/2024	-0,63%	-0,30	47,56	48,25	47,16	48,25	9M	1.125
20/09/2024	-1,77%	-0,86	47,86	48,68	47,40	48,77	12M	1.765
19/09/2024	0,56%	0,27	48,72	48,83	48,55	49,52	11M	1.434
18/09/2024	0,37%	0,18	48,45	48,24	48,08	49,38	7M	841
17/09/2024	-0,96%	-0,47	48,27	48,74	47,95	48,81	7M	917
16/09/2024	1,10%	0,53	48,74	48,36	47,84	48,77	6M	821
13/09/2024	3,26%	1,52	48,21	47,24	47,00	48,25	12M	1.139
12/09/2024	-1,54%	-0,73	46,69	47,32	46,69	47,68	8M	1.228
11/09/2024	-0,08%	-0,04	47,42	47,50	47,32	48,01	6M	820
10/09/2024	-0,57%	-0,27	47,46	47,89	46,90	47,89	9M	1.263
09/09/2024	-0,38%	-0,18	47,73	48,29	47,59	48,29	7M	1.027
06/09/2024	-1,03%	-0,50	47,91	48,50	47,90	48,87	7M	1.093
05/09/2024	-1,41%	-0,69	48,41	49,35	48,20	49,56	8M	1.090
04/09/2024	2,61%	1,25	49,10	47,86	47,86	49,11	9M	1.138
03/09/2024	-0,58%	-0,28	47,85	48,13	47,72	48,72	8M	1.145
02/09/2024	1,80%	0,85	48,13	47,94	47,42	48,40	10M	1.190
30/08/2024	-0,63%	-0,30	47,28	47,75	47,10	47,76	19M	1.830
29/08/2024	-1,59%	-0,77	47,58	48,42	47,58	48,50	12M	1.576
28/08/2024	-0,62%	-0,30	48,35	48,74	48,25	48,74	9M	1.044
27/08/2024	0,02%	0,01	48,65	48,60	48,40	48,95	9M	1.053
26/08/2024	-1,26%	-0,62	48,64	49,59	48,61	49,61	12M	1.481
23/08/2024	1,57%	0,76	49,26	48,57	48,50	49,67	9M	1.115
22/08/2024	-1,74%	-0,86	48,50	49,60	48,45	49,63	9M	1.258
21/08/2024	-1,00%	-0,50	49,36	50,00	48,99	50,71	12M	1.521
20/08/2024	0,02%	0,01	49,86	50,06	49,51	50,25	6M	790
19/08/2024	2,72%	1,32	49,85	48,65	48,56	50,15	7M	907
16/08/2024	-2,26%	-1,12	48,53	49,65	48,22	49,98	12M	1.749
15/08/2024	1,20%	0,59	49,65	49,49	49,02	49,93	8M	1.176
14/08/2024	-1,33%	-0,66	49,06	49,72	48,95	50,04	12M	1.493
13/08/2024	-0,54%	-0,27	49,72	49,80	49,57	50,49	8M	1.080
12/08/2024	-0,02%	-0,01	49,99	50,00	49,74	50,91	14M	1.398
09/08/2024	-1,65%	-0,84	50,00	50,24	49,10	51,00	20M	1.944
08/08/2024	0,67%	0,34	50,84	50,20	50,15	51,17	7M	939
07/08/2024	-0,16%	-0,08	50,50	50,58	50,00	51,73	21M	1.920
06/08/2024	-0,14%	-0,07	50,58	50,66	50,43	51,61	7M	1.091
05/08/2024	-1,11%	-0,57	50,65	50,00	48,85	51,10	12M	1.634
02/08/2024	0,79%	0,40	51,22	50,81	50,58	52,00	10M	1.031
01/08/2024	-2,44%	-1,27	50,82	52,10	50,36	53,00	18M	2.313
31/07/2024	3,87%	1,94	52,09	50,30	50,21	52,42	11M	973
30/07/2024	-0,32%	-0,16	50,15	50,55	49,70	50,55	11M	1.327
29/07/2024	0,12%	0,06	50,31	50,65	49,95	50,65	7M	720
26/07/2024	-0,08%	-0,04	50,25	50,35	50,12	50,70	18M	1.367
25/07/2024	-1,70%	-0,87	50,29	50,90	50,24	51,00	8M	1.125
24/07/2024	-0,66%	-0,34	51,16	51,50	50,85	51,91	7M	880
23/07/2024	-1,60%	-0,84	51,50	52,31	51,45	52,55	9M	1.071
22/07/2024	2,51%	1,28	52,34	51,00	50,94	52,69	11M	1.129
19/07/2024	1,23%	0,62	51,06	50,66	50,16	51,26	4M	541
18/07/2024	-2,64%	-1,37	50,44	51,66	50,04	51,79	22M	1.692
17/07/2024	0,84%	0,43	51,81	51,80	51,44	52,08	5M	639
16/07/2024	-1,33%	-0,69	51,38	52,00	51,37	52,14	6M	742
15/07/2024	0,35%	0,18	52,07	51,89	51,62	52,49	7M	1.052
12/07/2024	0,97%	0,50	51,89	51,52	51,01	51,89	5M	690
11/07/2024	-0,31%	-0,16	51,39	51,54	51,35	52,30	6M	977
10/07/2024	-1,11%	-0,58	51,55	52,21	51,51	52,80	7M	920
09/07/2024	-0,02%	-0,01	52,13	51,99	51,51	52,70	9M	944
08/07/2024	-0,29%	-0,15	52,14	52,28	51,26	52,69	9M	1.104
05/07/2024	-0,15%	-0,08	52,29	52,37	50,79	52,52	8M	1.215
04/07/2024	3,89%	1,96	52,37	50,51	50,51	52,79	12M	1.515
03/07/2024	3,53%	1,72	50,41	48,70	48,70	50,41	7M	935
02/07/2024	0,08%	0,04	48,69	48,65	48,44	49,13	4M	631
01/07/2024	-0,29%	-0,14	48,65	48,83	47,94	49,23	7M	1.010
28/06/2024	-0,63%	-0,31	48,79	49,10	48,72	49,82	9M	1.285
27/06/2024	2,33%	1,12	49,10	47,81	47,81	49,11	7M	867
26/06/2024	-0,60%	-0,29	47,98	48,31	47,50	48,31	6M	850
25/06/2024	-0,25%	-0,12	48,27	48,31	48,14	48,98	5M	668
24/06/2024	0,19%	0,09	48,39	48,72	48,39	49,44	8M	1.138
21/06/2024	0,23%	0,11	48,30	47,75	47,75	49,00	15M	1.629
20/06/2024	-0,64%	-0,31	48,19	48,50	47,88	49,12	8M	1.092
19/06/2024	-0,51%	-0,25	48,50	48,76	47,75	48,79	7M	902
18/06/2024	-0,51%	-0,25	48,75	49,10	48,75	49,63	5M	743
17/06/2024	0,76%	0,37	49,00	48,63	48,00	49,41	7M	893
14/06/2024	0,68%	0,33	48,63	48,35	48,15	49,12	5M	761
13/06/2024	1,15%	0,55	48,30	47,81	47,76	48,49	4M	595
12/06/2024	-2,79%	-1,37	47,75	49,50	47,75	49,93	9M	1.211
11/06/2024	4,36%	2,05	49,12	47,30	47,30	49,51	9M	1.173
10/06/2024	-1,28%	-0,61	47,07	47,68	46,96	48,00	9M	1.253
07/06/2024	-0,83%	-0,40	47,68	48,11	47,57	48,22	6M	763
06/06/2024	0,40%	0,19	48,08	47,97	47,82	48,47	6M	942
05/06/2024	-1,84%	-0,90	47,89	48,91	47,68	49,00	9M	1.225
04/06/2024	-0,04%	-0,02	48,79	48,84	48,50	49,18	8M	1.182
03/06/2024	-2,40%	-1,20	48,81	49,98	48,61	51,00	19M	2.002
31/05/2024	-0,26%	-0,13	50,01	50,14	49,70	50,44	14M	1.391
29/05/2024	-0,54%	-0,27	50,14	50,98	50,01	50,98	5M	668
28/05/2024	-0,77%	-0,39	50,41	50,80	50,18	51,07	9M	1.108
27/05/2024	0,59%	0,30	50,80	51,08	50,44	51,08	4M	500
24/05/2024	-0,37%	-0,19	50,50	51,15	50,50	51,16	6M	737
23/05/2024	0,78%	0,39	50,69	50,43	49,93	50,92	10M	1.163
22/05/2024	-0,59%	-0,30	50,30	50,58	50,00	50,68	8M	1.153
21/05/2024	-0,43%	-0,22	50,60	51,00	50,50	51,31	9M	1.241
20/05/2024	-0,12%	-0,06	50,82	51,00	50,64	51,18	8M	956
17/05/2024	-0,12%	-0,06	50,88	51,10	50,46	51,31	9M	955
16/05/2024	-0,70%	-0,36	50,94	51,51	50,55	51,73	10M	1.344
15/05/2024	-0,87%	-0,45	51,30	51,50	51,30	52,04	9M	1.160
14/05/2024	-	-	51,75	52,38	51,57	52,49	10M	1.174

Date,Open,High,Low,Close,Volume
19-Nov-24,52.81,53.99,52.50,53.57,23489732
18-Nov-24,48.95,53.44,48.95,52.78,23617737
14-Nov-24,48.66,51.34,48.17,48.71,23699160
13-Nov-24,45.28,47.14,45.03,46.90,10926749
12-Nov-24,45.22,46.14,44.38,45.76,15316965
11-Nov-24,44.49,46.23,44.24,45.32,9458685
08-Nov-24,45.02,45.81,44.35,44.50,10269324
07-Nov-24,47.69,48.45,45.02,45.02,8972951
06-Nov-24,46.61,47.89,45.75,47.89,8313006
05-Nov-24,45.85,46.27,45.35,46.15,4229139
04-Nov-24,44.14,45.99,44.10,45.59,7020479
01-Nov-24,44.80,44.83,43.63,44.14,9011274
31-Oct-24,45.20,45.52,44.50,44.70,12052966
30-Oct-24,45.22,46.20,45.13,45.15,6739423
29-Oct-24,45.51,45.94,45.15,45.15,5067891
28-Oct-24,46.03,46.25,45.50,45.50,5631975
25-Oct-24,45.11,46.24,45.11,46.02,4475700
24-Oct-24,45.19,45.78,44.93,45.28,6681025
23-Oct-24,45.61,45.84,45.20,45.25,6436848
22-Oct-24,46.25,46.64,45.62,45.62,5199347
21-Oct-24,46.12,46.50,45.92,46.29,4064567
18-Oct-24,45.77,46.70,45.75,45.75,5304263
17-Oct-24,45.99,46.73,45.53,46.39,6546761
16-Oct-24,46.08,46.46,45.81,46.09,5212051
15-Oct-24,46.69,47.21,46.11,46.29,4360220
14-Oct-24,46.57,47.00,46.10,46.70,5353558
11-Oct-24,46.40,46.58,45.85,46.58,5103251
10-Oct-24,46.00,46.39,45.42,46.39,9160336
09-Oct-24,46.27,46.27,45.80,45.84,3841753
08-Oct-24,46.40,46.92,45.87,46.28,7000792
07-Oct-24,46.56,47.02,46.19,46.48,4250496
04-Oct-24,46.50,46.86,46.00,46.56,6843720
03-Oct-24,45.83,46.43,45.43,46.40,6670067
02-Oct-24,46.00,46.72,45.62,45.83,8489637
01-Oct-24,46.69,46.69,45.43,45.67,19898142
30-Sep-24,47.52,48.02,46.52,46.63,11123409
27-Sep-24,47.68,48.12,47.27,47.50,8262439
26-Sep-24,47.21,47.97,47.11,47.68,6950989
25-Sep-24,48.20,48.42,46.94,46.97,6329687
24-Sep-24,47.84,49.12,47.63,48.20,10108182
23-Sep-24,48.25,48.25,47.16,47.56,8535704
20-Sep-24,48.68,48.77,47.40,47.86,12462712
19-Sep-24,48.83,49.52,48.55,48.72,10632101
18-Sep-24,48.24,49.38,48.08,48.45,6518007
17-Sep-24,48.74,48.81,47.95,48.27,6847259
16-Sep-24,48.36,48.77,47.84,48.74,6271194
13-Sep-24,47.24,48.25,47.00,48.21,12488731
12-Sep-24,47.32,47.68,46.69,46.69,8468489
11-Sep-24,47.50,48.01,47.32,47.42,5865866
10-Sep-24,47.89,47.89,46.90,47.46,9146869
09-Sep-24,48.29,48.29,47.59,47.73,6537235
06-Sep-24,48.50,48.87,47.90,47.91,7094881
05-Sep-24,49.35,49.56,48.20,48.41,7750212
04-Sep-24,47.86,49.11,47.86,49.10,9444483
03-Sep-24,48.13,48.72,47.72,47.85,8294609
02-Sep-24,47.94,48.40,47.42,48.13,9644537
30-Aug-24,47.75,47.76,47.10,47.28,18890190
29-Aug-24,48.42,48.50,47.58,47.58,11732450
28-Aug-24,48.74,48.74,48.25,48.35,8521167
27-Aug-24,48.60,48.95,48.40,48.65,9153342
26-Aug-24,49.59,49.61,48.61,48.64,11629409
23-Aug-24,48.57,49.67,48.50,49.26,9156821
22-Aug-24,49.60,49.63,48.45,48.50,8508454
21-Aug-24,50.00,50.71,48.99,49.36,12033825
20-Aug-24,50.06,50.25,49.51,49.86,5601890
19-Aug-24,48.65,50.15,48.56,49.85,7043523
16-Aug-24,49.65,49.98,48.22,48.53,12002808
15-Aug-24,49.49,49.93,49.02,49.65,8215701
14-Aug-24,49.72,50.04,48.95,49.06,11771748
13-Aug-24,49.80,50.49,49.57,49.72,8141466
12-Aug-24,50.00,50.91,49.74,49.99,13705835
09-Aug-24,50.24,51.00,49.10,50.00,19916351
08-Aug-24,50.20,51.17,50.15,50.84,6817308
07-Aug-24,50.58,51.73,50.00,50.50,20772712
06-Aug-24,50.66,51.61,50.43,50.58,7405751
05-Aug-24,50.00,51.10,48.85,50.65,12205028
02-Aug-24,50.81,52.00,50.58,51.22,9576000
01-Aug-24,52.10,53.00,50.36,50.82,17653814
31-Jul-24,50.30,52.42,50.21,52.09,10870513
30-Jul-24,50.55,50.55,49.70,50.15,10654506
29-Jul-24,50.65,50.65,49.95,50.31,7050903
26-Jul-24,50.35,50.70,50.12,50.25,17665318
25-Jul-24,50.90,51.00,50.24,50.29,8405853
24-Jul-24,51.50,51.91,50.85,51.16,6867679
23-Jul-24,52.31,52.55,51.45,51.50,8746582
22-Jul-24,51.00,52.69,50.94,52.34,10589367
19-Jul-24,50.66,51.26,50.16,51.06,3712433
18-Jul-24,51.66,51.79,50.04,50.44,21960891
17-Jul-24,51.80,52.08,51.44,51.81,4587903
16-Jul-24,52.00,52.14,51.37,51.38,5724815
15-Jul-24,51.89,52.49,51.62,52.07,7046352
12-Jul-24,51.52,51.89,51.01,51.89,4508506
11-Jul-24,51.54,52.30,51.35,51.39,6331371
10-Jul-24,52.21,52.80,51.51,51.55,6851775
09-Jul-24,51.99,52.70,51.51,52.13,9040698
08-Jul-24,52.28,52.69,51.26,52.14,8649003
05-Jul-24,52.37,52.52,50.79,52.29,8194389
04-Jul-24,50.51,52.79,50.51,52.37,11864626
03-Jul-24,48.70,50.41,48.70,50.41,7462319
02-Jul-24,48.65,49.13,48.44,48.69,4419820
01-Jul-24,48.83,49.23,47.94,48.65,6755520
28-Jun-24,49.10,49.82,48.72,48.79,8796819
27-Jun-24,47.81,49.11,47.81,49.10,6622936
26-Jun-24,48.31,48.31,47.50,47.98,6052373
25-Jun-24,48.31,48.98,48.14,48.27,4549520
24-Jun-24,48.72,49.44,48.39,48.39,8100294
21-Jun-24,47.75,49.00,47.75,48.30,15072116
20-Jun-24,48.50,49.12,47.88,48.19,8194591
19-Jun-24,48.76,48.79,47.75,48.50,6872272
18-Jun-24,49.10,49.63,48.75,48.75,5071682
17-Jun-24,48.63,49.41,48.00,49.00,6966708
14-Jun-24,48.35,49.12,48.15,48.63,5385871
13-Jun-24,47.81,48.49,47.76,48.30,3877503
12-Jun-24,49.50,49.93,47.75,47.75,8539463
11-Jun-24,47.30,49.51,47.30,49.12,8924715
10-Jun-24,47.68,48.00,46.96,47.07,9255409
07-Jun-24,48.11,48.22,47.57,47.68,5776456
06-Jun-24,47.97,48.47,47.82,48.08,6259031
05-Jun-24,48.91,49.00,47.68,47.89,8693633
04-Jun-24,48.84,49.18,48.50,48.79,8493146
03-Jun-24,49.98,51.00,48.61,48.81,19007235
31-May-24,50.14,50.44,49.70,50.01,14461401
29-May-24,50.98,50.98,50.01,50.14,4951670
28-May-24,50.80,51.07,50.18,50.41,9076236
27-May-24,51.08,51.08,50.44,50.80,4055719
24-May-24,51.15,51.16,50.50,50.50,5814370
23-May-24,50.43,50.92,49.93,50.69,10296196
22-May-24,50.58,50.68,50.00,50.30,8105466
21-May-24,51.00,51.31,50.50,50.60,8668551
20-May-24,51.00,51.18,50.64,50.82,8012237
17-May-24,51.10,51.31,50.46,50.88,8552896
16-May-24,51.51,51.73,50.55,50.94,9890748
15-May-24,51.50,52.04,51.30,51.30,8507290
14-May-24,52.38,52.49,51.57,51.75,9766576

*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