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
02/04/2025	1,58%	0,90	57,70	56,50	55,99	57,99	15M	1.719
01/04/2025	3,54%	1,94	56,80	55,20	54,81	56,87	14M	1.644
31/03/2025	-0,13%	-0,07	54,86	54,02	53,54	55,18	6M	743
28/03/2025	-0,92%	-0,51	54,93	55,44	54,10	55,57	7M	940
27/03/2025	3,43%	1,84	55,44	53,60	52,60	56,24	16M	1.765
26/03/2025	-1,14%	-0,62	53,60	54,22	52,50	54,80	14M	1.417
25/03/2025	0,41%	0,22	54,22	54,00	53,63	55,00	8M	979

24/03/2025	0,04%	0,02	54,00	54,37	53,50	54,77	6M	819
21/03/2025	2,43%	1,28	53,98	52,35	52,35	54,14	54M	1.744
20/03/2025	-5,05%	-2,80	52,70	55,50	52,30	55,50	16M	1.934
19/03/2025	-0,80%	-0,45	55,50	53,23	52,97	55,55	20M	2.178
18/03/2025	-1,84%	-1,05	55,95	57,39	55,61	58,80	30M	2.907
17/03/2025	6,54%	3,50	57,00	54,12	53,50	58,15	37M	3.620
14/03/2025	13,37%	6,31	53,50	49,90	49,20	54,20	37M	4.730
13/03/2025	2,03%	0,94	47,19	46,11	45,56	47,19	6M	892
12/03/2025	-0,67%	-0,31	46,25	47,03	46,24	47,29	4M	541
11/03/2025	-1,52%	-0,72	46,56	47,20	46,39	47,30	5M	805
10/03/2025	0,21%	0,10	47,28	47,36	46,51	47,48	5M	766
07/03/2025	0,34%	0,16	47,18	46,81	46,51	47,85	7M	984
06/03/2025	1,73%	0,80	47,02	46,49	46,11	47,71	5M	814
05/03/2025	1,65%	0,75	46,22	45,47	45,47	46,74	5M	686
28/02/2025	-1,52%	-0,70	45,47	46,17	45,47	46,69	7M	949
27/02/2025	-0,45%	-0,21	46,17	46,37	46,01	46,76	5M	759
26/02/2025	-1,74%	-0,82	46,38	47,20	46,15	47,69	4M	666
25/02/2025	0,58%	0,27	47,20	46,94	46,68	47,64	5M	757
24/02/2025	-3,02%	-1,46	46,93	48,50	46,63	48,73	11M	1.021
21/02/2025	0,42%	0,20	48,39	48,33	47,69	48,69	7M	1.059
20/02/2025	0,12%	0,06	48,19	48,07	47,54	48,70	6M	790
19/02/2025	-0,02%	-0,01	48,13	48,05	47,42	48,50	4M	650
18/02/2025	-0,66%	-0,32	48,14	48,52	47,80	48,86	5M	794
17/02/2025	0,98%	0,47	48,46	47,75	47,75	48,60	5M	758
14/02/2025	1,22%	0,58	47,99	47,42	47,42	48,47	3M	575
13/02/2025	0,34%	0,16	47,41	47,47	46,95	47,72	3M	538
12/02/2025	-0,51%	-0,24	47,25	47,33	46,80	47,48	4M	694
11/02/2025	0,49%	0,23	47,49	47,60	47,07	48,29	4M	753
10/02/2025	-0,69%	-0,33	47,26	47,70	46,88	48,66	6M	812
07/02/2025	-1,35%	-0,65	47,59	48,24	47,32	48,62	4M	735
06/02/2025	0,29%	0,14	48,24	48,53	47,79	48,67	4M	639
05/02/2025	-1,37%	-0,67	48,10	48,80	47,40	48,80	5M	703
04/02/2025	3,11%	1,47	48,77	47,30	46,87	48,99	7M	1.085
03/02/2025	-3,55%	-1,74	47,30	49,04	47,01	49,17	8M	1.269
31/01/2025	-0,63%	-0,31	49,04	49,35	49,00	49,88	5M	598
30/01/2025	2,00%	0,97	49,35	48,45	48,28	50,03	7M	991
29/01/2025	-0,02%	-0,01	48,38	48,48	48,02	48,59	4M	717
28/01/2025	-1,81%	-0,89	48,39	49,28	47,94	49,38	5M	878
27/01/2025	3,53%	1,68	49,28	47,99	47,17	49,34	8M	1.242
24/01/2025	0,25%	0,12	47,60	47,74	47,28	47,97	4M	613
23/01/2025	0,70%	0,33	47,48	47,14	46,33	47,67	5M	854
22/01/2025	-0,15%	-0,07	47,15	47,18	46,39	47,42	5M	681
21/01/2025	2,74%	1,26	47,22	46,24	46,00	47,28	4M	796
20/01/2025	0,97%	0,44	45,96	45,52	44,90	46,49	5M	761
17/01/2025	-0,13%	-0,06	45,52	45,58	45,10	45,79	4M	621
16/01/2025	-1,77%	-0,82	45,58	46,40	45,58	46,65	5M	898
15/01/2025	2,50%	1,13	46,40	45,44	45,02	46,95	7M	1.210
14/01/2025	1,78%	0,79	45,27	44,56	44,42	45,27	4M	721
13/01/2025	-0,71%	-0,32	44,48	44,80	44,48	45,49	5M	929
10/01/2025	-1,99%	-0,91	44,80	45,71	44,44	45,77	7M	992
09/01/2025	0,77%	0,35	45,71	45,36	45,36	46,13	3M	476
08/01/2025	-0,59%	-0,27	45,36	45,62	45,36	46,24	4M	689
07/01/2025	-0,96%	-0,44	45,63	46,60	45,63	46,79	5M	806
06/01/2025	2,40%	1,08	46,07	44,96	44,95	46,46	5M	805
03/01/2025	-2,20%	-1,01	44,99	46,00	44,91	46,17	9M	1.172
02/01/2025	-3,73%	-1,78	46,00	48,01	46,00	48,01	10M	1.326
30/12/2024	0,84%	0,40	47,78	46,84	46,84	48,42	8M	1.152
27/12/2024	0,53%	0,25	47,38	46,71	46,60	47,45	5M	873
26/12/2024	-0,11%	-0,05	47,13	47,18	46,50	47,75	5M	654
23/12/2024	1,14%	0,53	47,18	46,48	46,40	47,50	6M	941
20/12/2024	0,97%	0,45	46,65	46,35	46,15	48,13	10M	1.121
19/12/2024	0,43%	0,20	46,20	45,99	45,18	46,57	10M	1.588
18/12/2024	-2,02%	-0,95	46,00	46,90	45,49	47,00	13M	1.571
17/12/2024	-1,82%	-0,87	46,95	47,88	46,65	48,03	9M	1.297
16/12/2024	-2,88%	-1,42	47,82	49,23	47,58	49,64	10M	1.446
13/12/2024	-2,32%	-1,17	49,24	50,24	48,75	50,82	8M	1.167
12/12/2024	-2,06%	-1,06	50,41	51,35	49,55	51,54	7M	1.049
11/12/2024	2,47%	1,24	51,47	50,61	50,34	51,80	7M	915
10/12/2024	2,51%	1,23	50,23	49,30	49,30	51,00	7M	1.131
09/12/2024	-1,25%	-0,62	49,00	50,10	48,88	50,47	10M	1.619
06/12/2024	-4,06%	-2,10	49,62	51,30	49,62	52,14	7M	1.047
05/12/2024	0,23%	0,12	51,72	51,50	51,21	52,41	6M	727
04/12/2024	3,20%	1,60	51,60	49,65	49,65	52,27	9M	1.079
03/12/2024	-4,45%	-2,33	50,00	52,03	49,21	52,82	14M	2.042
02/12/2024	0,63%	0,33	52,33	52,20	51,19	52,38	10M	1.392
29/11/2024	5,37%	2,65	52,00	49,76	48,87	52,23	13M	1.751
28/11/2024	-0,46%	-0,23	49,35	49,58	48,50	49,75	8M	1.212
27/11/2024	0,26%	0,13	49,58	49,39	48,62	50,26	9M	1.213
26/11/2024	-3,42%	-1,75	49,45	51,20	49,45	51,59	12M	1.454
25/11/2024	0,14%	0,07	51,20	51,20	51,20	52,42	10M	1.338
22/11/2024	3,31%	1,64	51,13	49,45	48,71	51,40	10M	1.352
21/11/2024	-7,62%	-4,08	49,49	49,77	48,96	50,49	19M	1.793
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	-	-	48,27	48,74	47,95	48,81	7M	917

Date,Open,High,Low,Close,Volume
02-Apr-25,56.50,57.99,55.99,57.70,15281354
01-Apr-25,55.20,56.87,54.81,56.80,13911975
31-Mar-25,54.02,55.18,53.54,54.86,5691587
28-Mar-25,55.44,55.57,54.10,54.93,7168421
27-Mar-25,53.60,56.24,52.60,55.44,16435508
26-Mar-25,54.22,54.80,52.50,53.60,14097269
25-Mar-25,54.00,55.00,53.63,54.22,8356202
24-Mar-25,54.37,54.77,53.50,54.00,5908797
21-Mar-25,52.35,54.14,52.35,53.98,53512877
20-Mar-25,55.50,55.50,52.30,52.70,15571596
19-Mar-25,53.23,55.55,52.97,55.50,19834275
18-Mar-25,57.39,58.80,55.61,55.95,30491540
17-Mar-25,54.12,58.15,53.50,57.00,36701554
14-Mar-25,49.90,54.20,49.20,53.50,37457291
13-Mar-25,46.11,47.19,45.56,47.19,6302145
12-Mar-25,47.03,47.29,46.24,46.25,3592721
11-Mar-25,47.20,47.30,46.39,46.56,5359584
10-Mar-25,47.36,47.48,46.51,47.28,4537889
07-Mar-25,46.81,47.85,46.51,47.18,6567345
06-Mar-25,46.49,47.71,46.11,47.02,4812289
05-Mar-25,45.47,46.74,45.47,46.22,4573957
28-Feb-25,46.17,46.69,45.47,45.47,7486599
27-Feb-25,46.37,46.76,46.01,46.17,4801042
26-Feb-25,47.20,47.69,46.15,46.38,3868883
25-Feb-25,46.94,47.64,46.68,47.20,4677911
24-Feb-25,48.50,48.73,46.63,46.93,11416228
21-Feb-25,48.33,48.69,47.69,48.39,7309590
20-Feb-25,48.07,48.70,47.54,48.19,6173578
19-Feb-25,48.05,48.50,47.42,48.13,3957323
18-Feb-25,48.52,48.86,47.80,48.14,5443385
17-Feb-25,47.75,48.60,47.75,48.46,4860336
14-Feb-25,47.42,48.47,47.42,47.99,3397362
13-Feb-25,47.47,47.72,46.95,47.41,3024748
12-Feb-25,47.33,47.48,46.80,47.25,4484366
11-Feb-25,47.60,48.29,47.07,47.49,4493905
10-Feb-25,47.70,48.66,46.88,47.26,5539349
07-Feb-25,48.24,48.62,47.32,47.59,4244996
06-Feb-25,48.53,48.67,47.79,48.24,4211737
05-Feb-25,48.80,48.80,47.40,48.10,5187485
04-Feb-25,47.30,48.99,46.87,48.77,6731692
03-Feb-25,49.04,49.17,47.01,47.30,8116930
31-Jan-25,49.35,49.88,49.00,49.04,4864855
30-Jan-25,48.45,50.03,48.28,49.35,6708242
29-Jan-25,48.48,48.59,48.02,48.38,4149154
28-Jan-25,49.28,49.38,47.94,48.39,4954727
27-Jan-25,47.99,49.34,47.17,49.28,7743735
24-Jan-25,47.74,47.97,47.28,47.60,3671616
23-Jan-25,47.14,47.67,46.33,47.48,5204801
22-Jan-25,47.18,47.42,46.39,47.15,4982534
21-Jan-25,46.24,47.28,46.00,47.22,4316022
20-Jan-25,45.52,46.49,44.90,45.96,4739653
17-Jan-25,45.58,45.79,45.10,45.52,3676442
16-Jan-25,46.40,46.65,45.58,45.58,5030429
15-Jan-25,45.44,46.95,45.02,46.40,7413500
14-Jan-25,44.56,45.27,44.42,45.27,4280357
13-Jan-25,44.80,45.49,44.48,44.48,5265598
10-Jan-25,45.71,45.77,44.44,44.80,6707092
09-Jan-25,45.36,46.13,45.36,45.71,2537355
08-Jan-25,45.62,46.24,45.36,45.36,3772357
07-Jan-25,46.60,46.79,45.63,45.63,5105309
06-Jan-25,44.96,46.46,44.95,46.07,5121989
03-Jan-25,46.00,46.17,44.91,44.99,9420883
02-Jan-25,48.01,48.01,46.00,46.00,9501232
30-Dec-24,46.84,48.42,46.84,47.78,8039410
27-Dec-24,46.71,47.45,46.60,47.38,5089915
26-Dec-24,47.18,47.75,46.50,47.13,4869578
23-Dec-24,46.48,47.50,46.40,47.18,5822886
20-Dec-24,46.35,48.13,46.15,46.65,9953489
19-Dec-24,45.99,46.57,45.18,46.20,10281887
18-Dec-24,46.90,47.00,45.49,46.00,12749037
17-Dec-24,47.88,48.03,46.65,46.95,8779460
16-Dec-24,49.23,49.64,47.58,47.82,9983875
13-Dec-24,50.24,50.82,48.75,49.24,7934829
12-Dec-24,51.35,51.54,49.55,50.41,6520731
11-Dec-24,50.61,51.80,50.34,51.47,6503799
10-Dec-24,49.30,51.00,49.30,50.23,7107115
09-Dec-24,50.10,50.47,48.88,49.00,10377491
06-Dec-24,51.30,52.14,49.62,49.62,6930145
05-Dec-24,51.50,52.41,51.21,51.72,6184837
04-Dec-24,49.65,52.27,49.65,51.60,8587903
03-Dec-24,52.03,52.82,49.21,50.00,13802300
02-Dec-24,52.20,52.38,51.19,52.33,10009534
29-Nov-24,49.76,52.23,48.87,52.00,13347273
28-Nov-24,49.58,49.75,48.50,49.35,7697746
27-Nov-24,49.39,50.26,48.62,49.58,9262007
26-Nov-24,51.20,51.59,49.45,49.45,11989591
25-Nov-24,51.20,52.42,51.20,51.20,10376697
22-Nov-24,49.45,51.40,48.71,51.13,9990964
21-Nov-24,49.77,50.49,48.96,49.49,18724764
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

*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