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
15/10/2026	-1,49%	-0,91	60,09	60,70	59,74	61,00	12M	1.465
14/10/2026	-0,28%	-0,17	61,00	61,17	59,62	61,20	13M	1.660
13/10/2026	-0,02%	-0,01	61,17	61,10	60,46	61,47	22M	2.289
09/10/2026	1,12%	0,68	61,18	60,70	60,09	62,00	28M	3.708
08/10/2026	1,24%	0,74	60,50	59,75	59,43	60,82	32M	3.639
07/10/2026	1,96%	1,15	59,76	58,52	57,84	59,84	39M	2.958
06/10/2026	1,63%	0,94	58,61	57,72	56,71	58,63	29M	3.252
05/10/2026	1,14%	0,65	57,67	57,91	57,61	60,33	25M	2.967
02/10/2026	1,26%	0,71	57,02	56,73	55,97	57,07	20M	2.048
01/10/2026	0,00%	0,00	56,31	56,31	55,78	56,66	10M	1.142
30/09/2026	0,20%	0,11	56,31	56,67	56,31	57,14	18M	1.904
29/09/2026	-0,81%	-0,46	56,20	56,66	55,73	56,66	12M	1.292
28/09/2026	-1,03%	-0,59	56,66	57,23	56,35	57,23	17M	1.763
25/09/2026	0,17%	0,10	57,25	57,21	56,90	57,44	5M	604
24/09/2026	-0,09%	-0,05	57,15	57,48	56,74	57,55	7M	868
23/09/2026	-1,09%	-0,63	57,20	57,49	57,20	58,12	5M	648
22/09/2026	1,30%	0,74	57,83	57,11	56,86	57,83	9M	981
21/09/2026	-1,21%	-0,70	57,09	57,95	57,03	58,00	8M	993
18/09/2026	0,30%	0,17	57,79	57,64	57,25	57,80	12M	862
17/09/2026	-0,89%	-0,52	57,62	58,19	57,42	58,40	8M	953
16/09/2026	1,15%	0,66	58,14	57,58	56,78	58,88	14M	1.539
15/09/2026	0,77%	0,44	57,48	57,04	56,83	57,82	11M	1.196
14/09/2026	0,94%	0,53	57,04	56,51	56,08	57,17	9M	1.029
11/09/2026	-0,49%	-0,28	56,51	56,67	56,46	57,03	11M	1.330
10/09/2026	0,23%	0,13	56,79	56,73	56,54	57,54	13M	1.611
09/09/2026	-1,13%	-0,65	56,66	57,34	56,50	57,56	38M	2.157
08/09/2026	0,60%	0,34	57,31	57,25	57,00	57,96	35M	2.082
04/09/2026	-0,47%	-0,27	56,97	57,00	56,67	57,86	11M	1.155
03/09/2026	-0,05%	-0,03	57,24	57,96	57,24	58,80	35M	2.128
02/09/2026	2,43%	1,36	57,27	56,30	55,49	57,79	44M	3.097
01/09/2026	-0,13%	-0,07	55,91	56,15	55,63	56,70	36M	2.265
31/08/2026	0,97%	0,54	55,98	55,62	55,62	56,44	10M	1.169
28/08/2026	0,45%	0,25	55,44	55,30	55,00	55,65	12M	1.634
27/08/2026	-1,81%	-1,02	55,19	56,28	55,11	57,00	26M	2.679
26/08/2026	-3,29%	-1,91	56,21	58,12	56,00	58,12	30M	3.541
25/08/2026	-1,29%	-0,76	58,12	58,88	58,12	59,11	13M	1.500
24/08/2026	-0,34%	-0,20	58,88	59,08	58,34	59,08	9M	1.106
21/08/2026	1,77%	1,03	59,08	57,73	57,64	59,28	9M	1.030
20/08/2026	0,85%	0,49	58,05	57,63	57,29	58,21	8M	971
19/08/2026	1,27%	0,72	57,56	57,11	57,11	58,53	30M	1.536
18/08/2026	-3,10%	-1,82	56,84	58,74	56,84	58,96	10M	1.075
17/08/2026	1,65%	0,95	58,66	57,71	57,31	58,70	19M	1.136
14/08/2026	0,05%	0,03	57,71	57,90	56,91	57,90	9M	1.236
13/08/2026	-0,29%	-0,17	57,68	57,85	57,50	58,36	7M	861
12/08/2026	-0,55%	-0,32	57,85	58,50	57,61	58,65	10M	1.157
11/08/2026	-0,90%	-0,53	58,17	58,81	58,17	59,83	8M	1.125
10/08/2026	-2,39%	-1,44	58,70	60,00	58,45	60,00	12M	1.294
07/08/2026	-2,56%	-1,58	60,14	61,63	59,50	62,00	13M	1.398
06/08/2026	-2,80%	-1,78	61,72	63,50	61,20	63,55	15M	1.678
05/08/2026	0,13%	0,08	63,50	63,30	62,65	63,90	7M	779
04/08/2026	-0,42%	-0,27	63,42	63,82	62,84	64,79	10M	1.011
03/08/2026	0,79%	0,50	63,69	63,19	62,54	64,48	10M	1.090
31/07/2026	0,69%	0,43	63,19	62,75	62,54	63,59	5M	666
30/07/2026	-0,81%	-0,51	62,76	63,28	62,15	63,87	8M	885
29/07/2026	-0,52%	-0,33	63,27	63,49	62,28	63,93	18M	1.011
28/07/2026	2,58%	1,60	63,60	62,08	62,08	63,60	10M	1.157
27/07/2026	0,98%	0,60	62,00	61,60	61,00	62,00	5M	581
24/07/2026	0,36%	0,22	61,40	61,19	60,93	61,63	4M	515
23/07/2026	-1,80%	-1,12	61,18	62,25	61,18	62,25	8M	837
22/07/2026	1,86%	1,14	62,30	61,16	61,15	62,30	7M	739
21/07/2026	0,26%	0,16	61,16	61,01	60,90	61,40	6M	625
20/07/2026	-1,12%	-0,69	61,00	61,68	61,00	62,40	5M	535
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	-	-	62,14	60,70	60,31	62,15	14M	1.397

Date,Open,High,Low,Close,Volume
15-Oct-26,60.70,61.00,59.74,60.09,11899869
14-Oct-26,61.17,61.20,59.62,61.00,12947151
13-Oct-26,61.10,61.47,60.46,61.17,21993576
09-Oct-26,60.70,62.00,60.09,61.18,27810279
08-Oct-26,59.75,60.82,59.43,60.50,32112702
07-Oct-26,58.52,59.84,57.84,59.76,39201474
06-Oct-26,57.72,58.63,56.71,58.61,29132758
05-Oct-26,57.91,60.33,57.61,57.67,25403865
02-Oct-26,56.73,57.07,55.97,57.02,19870573
01-Oct-26,56.31,56.66,55.78,56.31,9714317
30-Sep-26,56.67,57.14,56.31,56.31,18484155
29-Sep-26,56.66,56.66,55.73,56.20,12113996
28-Sep-26,57.23,57.23,56.35,56.66,17489727
25-Sep-26,57.21,57.44,56.90,57.25,4615399
24-Sep-26,57.48,57.55,56.74,57.15,7475120
23-Sep-26,57.49,58.12,57.20,57.20,5012568
22-Sep-26,57.11,57.83,56.86,57.83,9120009
21-Sep-26,57.95,58.00,57.03,57.09,7728354
18-Sep-26,57.64,57.80,57.25,57.79,11750345
17-Sep-26,58.19,58.40,57.42,57.62,7787754
16-Sep-26,57.58,58.88,56.78,58.14,13849046
15-Sep-26,57.04,57.82,56.83,57.48,10785142
14-Sep-26,56.51,57.17,56.08,57.04,9184000
11-Sep-26,56.67,57.03,56.46,56.51,11394480
10-Sep-26,56.73,57.54,56.54,56.79,13323381
09-Sep-26,57.34,57.56,56.50,56.66,38267345
08-Sep-26,57.25,57.96,57.00,57.31,35493264
04-Sep-26,57.00,57.86,56.67,56.97,10501270
03-Sep-26,57.96,58.80,57.24,57.24,35001095
02-Sep-26,56.30,57.79,55.49,57.27,43500236
01-Sep-26,56.15,56.70,55.63,55.91,36336250
31-Aug-26,55.62,56.44,55.62,55.98,10368982
28-Aug-26,55.30,55.65,55.00,55.44,12180572
27-Aug-26,56.28,57.00,55.11,55.19,26170058
26-Aug-26,58.12,58.12,56.00,56.21,30210788
25-Aug-26,58.88,59.11,58.12,58.12,13272205
24-Aug-26,59.08,59.08,58.34,58.88,8904413
21-Aug-26,57.73,59.28,57.64,59.08,8858395
20-Aug-26,57.63,58.21,57.29,58.05,7632136
19-Aug-26,57.11,58.53,57.11,57.56,29759047
18-Aug-26,58.74,58.96,56.84,56.84,10423413
17-Aug-26,57.71,58.70,57.31,58.66,18716845
14-Aug-26,57.90,57.90,56.91,57.71,9453540
13-Aug-26,57.85,58.36,57.50,57.68,6877225
12-Aug-26,58.50,58.65,57.61,57.85,10183581
11-Aug-26,58.81,59.83,58.17,58.17,8443684
10-Aug-26,60.00,60.00,58.45,58.70,11588354
07-Aug-26,61.63,62.00,59.50,60.14,13404552
06-Aug-26,63.50,63.55,61.20,61.72,14898941
05-Aug-26,63.30,63.90,62.65,63.50,6505285
04-Aug-26,63.82,64.79,62.84,63.42,10060675
03-Aug-26,63.19,64.48,62.54,63.69,9746147
31-Jul-26,62.75,63.59,62.54,63.19,5130536
30-Jul-26,63.28,63.87,62.15,62.76,7683799
29-Jul-26,63.49,63.93,62.28,63.27,18013824
28-Jul-26,62.08,63.60,62.08,63.60,10230799
27-Jul-26,61.60,62.00,61.00,62.00,5292637
24-Jul-26,61.19,61.63,60.93,61.40,3624023
23-Jul-26,62.25,62.25,61.18,61.18,7971653
22-Jul-26,61.16,62.30,61.15,62.30,7366189
21-Jul-26,61.01,61.40,60.90,61.16,6128736
20-Jul-26,61.68,62.40,61.00,61.00,5066527
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

*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