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
04/11/2026	4,20%	2,12	52,65	50,75	50,54	52,65	13M	1.660
03/11/2026	-0,92%	-0,47	50,53	50,76	50,00	51,11	14M	1.844
30/10/2026	2,00%	1,00	51,00	50,00	49,73	51,22	17M	2.042
29/10/2026	-1,30%	-0,66	50,00	50,72	49,84	51,51	17M	2.279
28/10/2026	-4,20%	-2,22	50,66	52,76	50,18	53,42	27M	3.383
27/10/2026	-2,00%	-1,08	52,88	55,30	52,74	55,30	32M	3.710
26/10/2026	-8,51%	-5,02	53,96	55,85	52,99	55,86	55M	5.960
23/10/2026	0,39%	0,23	58,98	59,04	58,66	59,55	29M	2.529
22/10/2026	-1,87%	-1,12	58,75	60,19	58,44	60,28	20M	2.648
21/10/2026	-3,44%	-2,13	59,87	62,01	59,87	62,44	17M	2.053
20/10/2026	2,50%	1,51	62,00	60,85	60,21	62,19	26M	2.791
19/10/2026	0,73%	0,44	60,49	60,19	59,78	61,36	13M	1.565
16/10/2026	-0,07%	-0,04	60,05	60,53	59,40	60,53	15M	1.595
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	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	1,75%	1,02	59,21	58,70	57,72	59,59	14M	1.731
02/01/2026	0,45%	0,26	58,19	58,01	57,19	58,56	13M	1.338
30/12/2025	-2,15%	-1,27	57,93	59,94	57,87	59,94	15M	1.879
29/12/2025	-0,47%	-0,28	59,20	59,66	59,04	59,98	8M	848
26/12/2025	1,04%	0,61	59,48	59,50	58,80	59,86	9M	895
23/12/2025	1,26%	0,73	58,87	58,15	58,15	59,29	12M	1.343
22/12/2025	1,84%	1,05	58,14	57,91	56,75	58,14	10M	1.084
19/12/2025	2,06%	1,15	57,09	55,98	55,85	57,16	19M	1.561
18/12/2025	-1,86%	-1,06	55,94	57,11	55,75	57,51	22M	1.966
17/12/2025	-0,52%	-0,30	57,00	57,84	56,67	57,84	16M	1.623
16/12/2025	0,70%	0,40	57,30	57,10	56,81	57,91	26M	2.907
15/12/2025	0,64%	0,36	56,90	56,87	56,64	57,43	18M	1.995
12/12/2025	-1,94%	-1,12	56,54	58,00	56,54	58,20	19M	1.517
11/12/2025	-0,55%	-0,32	57,66	57,98	57,47	58,57	13M	1.376
10/12/2025	3,24%	1,82	57,98	56,20	56,20	58,04	13M	1.446
09/12/2025	-0,95%	-0,54	56,16	56,29	55,23	57,49	20M	2.270
08/12/2025	-12,50%	-8,10	56,70	57,95	55,84	58,15	38M	3.734
05/12/2025	-1,07%	-0,70	64,80	65,96	64,55	67,00	60M	4.592
04/12/2025	0,92%	0,60	65,50	65,90	64,35	66,49	57M	3.907
03/12/2025	7,99%	4,80	64,90	66,35	64,20	67,88	99M	6.782
02/12/2025	0,72%	0,43	60,10	59,68	59,68	61,27	17M	1.657
01/12/2025	-1,36%	-0,82	59,67	60,51	58,88	61,32	21M	2.187
28/11/2025	0,67%	0,40	60,49	60,15	60,15	62,54	24M	2.339
27/11/2025	1,08%	0,64	60,09	59,45	59,45	61,82	17M	1.751
26/11/2025	0,87%	0,51	59,45	58,80	58,80	60,24	12M	1.522
25/11/2025	-2,45%	-1,48	58,94	60,50	58,88	61,25	13M	1.541
24/11/2025	1,38%	0,82	60,42	59,89	59,51	61,97	24M	1.381
21/11/2025	-2,13%	-1,30	59,60	60,81	58,98	61,00	22M	2.216
19/11/2025	-1,68%	-1,04	60,90	61,94	60,61	62,19	16M	1.525
18/11/2025	-1,85%	-1,17	61,94	63,09	61,37	63,09	18M	1.730
17/11/2025	-1,56%	-1,00	63,11	64,00	62,46	64,72	13M	1.301
14/11/2025	-2,86%	-1,89	64,11	65,50	63,46	65,80	17M	1.748
13/11/2025	1,30%	0,85	66,00	65,16	65,16	66,48	9M	1.001
12/11/2025	-0,91%	-0,60	65,15	65,79	65,15	66,60	9M	975
11/11/2025	1,15%	0,75	65,75	65,36	65,36	66,84	13M	1.300
10/11/2025	-1,41%	-0,93	65,00	65,90	65,00	66,38	11M	1.161
07/11/2025	-0,05%	-0,03	65,93	65,90	65,69	67,30	10M	931
06/11/2025	-2,11%	-1,42	65,96	67,38	65,96	68,05	16M	1.611
05/11/2025	-2,74%	-1,90	67,38	69,50	67,35	70,20	23M	2.177
04/11/2025	0,42%	0,29	69,28	68,80	68,03	69,93	12M	1.269
03/11/2025	-2,83%	-2,01	68,99	70,99	67,86	70,99	25M	2.183
31/10/2025	0,00%	0,00	71,00	70,72	70,71	71,72	22M	933
30/10/2025	0,21%	0,15	71,00	70,50	70,40	71,79	11M	1.069
29/10/2025	-1,92%	-1,39	70,85	72,24	70,61	72,39	11M	967
28/10/2025	-0,33%	-0,24	72,24	72,48	71,34	72,79	14M	1.251
27/10/2025	0,79%	0,57	72,48	72,26	71,51	72,91	19M	1.736
24/10/2025	-0,10%	-0,07	71,91	71,98	71,32	72,29	8M	866
23/10/2025	1,31%	0,93	71,98	71,04	70,90	72,43	12M	781
22/10/2025	-0,28%	-0,20	71,05	71,35	70,56	71,96	9M	701
21/10/2025	-0,01%	-0,01	71,25	70,86	70,65	72,24	8M	753
20/10/2025	-2,66%	-1,95	71,26	73,20	70,35	73,41	15M	1.159
17/10/2025	0,27%	0,20	73,21	72,55	71,80	73,50	6M	530
16/10/2025	-1,80%	-1,34	73,01	74,00	72,00	74,11	18M	1.454
15/10/2025	0,30%	0,22	74,35	74,47	73,85	75,30	15M	1.164
14/10/2025	-0,51%	-0,38	74,13	73,99	73,00	75,87	19M	1.439
13/10/2025	-4,91%	-3,85	74,51	78,36	74,50	78,73	41M	2.469
10/10/2025	0,20%	0,16	78,36	78,20	76,87	79,50	26M	1.424
09/10/2025	-1,11%	-0,88	78,20	79,08	78,20	80,77	18M	1.437
08/10/2025	3,51%	2,68	79,08	76,36	76,20	80,18	32M	2.101
07/10/2025	2,67%	1,99	76,40	74,42	73,77	76,40	18M	1.653
06/10/2025	0,11%	0,08	74,41	74,30	72,02	74,59	11M	989
03/10/2025	1,72%	1,26	74,33	73,20	72,88	74,33	14M	1.117
02/10/2025	0,77%	0,56	73,07	72,10	71,89	73,48	13M	1.306
01/10/2025	2,43%	1,72	72,51	70,19	70,19	72,51	11M	950
30/09/2025	-2,17%	-1,57	70,79	72,36	70,01	72,93	16M	1.423
29/09/2025	-0,84%	-0,61	72,36	73,05	72,34	73,64	8M	714
26/09/2025	1,79%	1,28	72,97	71,69	71,55	73,18	12M	1.013
25/09/2025	-3,53%	-2,62	71,69	74,28	71,69	74,28	14M	1.269
24/09/2025	1,16%	0,85	74,31	73,49	73,23	74,74	24M	1.351
23/09/2025	-0,19%	-0,14	73,46	73,80	73,37	74,36	9M	753
22/09/2025	-0,11%	-0,08	73,60	73,51	72,52	74,30	12M	1.128
19/09/2025	1,88%	1,36	73,68	72,32	72,11	73,68	14M	1.028
18/09/2025	-0,32%	-0,23	72,32	72,55	71,99	72,85	12M	1.023
17/09/2025	2,40%	1,70	72,55	71,00	70,78	72,64	15M	1.443
16/09/2025	-0,28%	-0,20	70,85	71,52	69,95	71,76	10M	945
15/09/2025	-1,62%	-1,17	71,05	72,20	70,20	72,71	15M	1.405
12/09/2025	2,99%	2,10	72,22	70,12	69,65	72,25	17M	1.603
11/09/2025	1,39%	0,96	70,12	69,04	68,52	70,15	11M	1.051
10/09/2025	0,96%	0,66	69,16	68,50	68,29	69,49	10M	1.034
09/09/2025	1,05%	0,71	68,50	67,26	66,78	68,70	12M	1.004
08/09/2025	0,41%	0,28	67,79	67,46	66,72	67,99	11M	818
05/09/2025	-1,06%	-0,72	67,51	67,99	66,49	68,80	15M	1.238
04/09/2025	2,54%	1,69	68,23	66,49	66,49	68,47	25M	1.394
03/09/2025	1,43%	0,94	66,54	65,60	65,27	66,76	13M	1.455
02/09/2025	0,55%	0,36	65,60	65,24	64,19	65,60	10M	1.143
01/09/2025	0,79%	0,51	65,24	65,00	64,02	65,90	14M	1.042
29/08/2025	1,68%	1,07	64,73	63,62	63,38	65,00	23M	1.418
28/08/2025	1,94%	1,21	63,66	62,46	62,45	63,66	7M	624
27/08/2025	0,89%	0,55	62,45	61,63	61,30	62,45	10M	1.098
26/08/2025	-0,13%	-0,08	61,90	61,70	61,53	62,04	6M	520
25/08/2025	1,03%	0,63	61,98	61,97	61,13	62,01	17M	684
22/08/2025	1,98%	1,19	61,35	60,56	59,86	61,35	8M	812
21/08/2025	1,08%	0,64	60,16	59,52	59,01	60,31	8M	832
20/08/2025	2,39%	1,39	59,52	58,21	57,73	59,52	6M	609
19/08/2025	-0,19%	-0,11	58,13	58,10	57,20	58,13	12M	1.070
18/08/2025	1,34%	0,77	58,24	58,10	57,18	59,36	19M	1.687
15/08/2025	-0,64%	-0,37	57,47	57,83	56,67	57,96	6M	796
14/08/2025	0,45%	0,26	57,84	57,60	56,72	58,34	7M	653
13/08/2025	-9,15%	-5,80	57,58	59,27	57,00	59,40	13M	1.353
12/08/2025	0,75%	0,47	63,38	63,85	63,38	64,77	29M	2.185
11/08/2025	5,18%	3,10	62,91	61,07	60,40	63,19	18M	1.674
08/08/2025	7,61%	4,23	59,81	59,45	59,45	61,98	26M	2.112
07/08/2025	-0,70%	-0,39	55,58	55,98	55,09	56,75	11M	1.264
06/08/2025	1,73%	0,95	55,97	55,04	55,04	56,48	5M	521
05/08/2025	-0,29%	-0,16	55,02	55,58	54,75	56,24	7M	730
04/08/2025	0,09%	0,05	55,18	55,11	54,86	56,10	7M	980
01/08/2025	0,29%	0,16	55,13	55,47	54,49	56,13	7M	855
31/07/2025	-0,07%	-0,04	54,97	54,79	54,11	55,29	6M	745
30/07/2025	0,26%	0,14	55,01	54,56	54,03	55,26	5M	659
29/07/2025	0,55%	0,30	54,87	54,28	54,24	54,98	3M	434
28/07/2025	-1,09%	-0,60	54,57	55,17	54,36	55,17	4M	469
25/07/2025	-0,24%	-0,13	55,17	55,30	54,51	55,49	4M	429
24/07/2025	-0,16%	-0,09	55,30	55,39	54,86	55,77	5M	586
23/07/2025	0,49%	0,27	55,39	55,13	54,76	55,62	5M	570
22/07/2025	-1,02%	-0,57	55,12	55,83	55,00	56,33	7M	922
21/07/2025	-0,85%	-0,48	55,69	56,14	55,19	56,40	9M	1.101
18/07/2025	-3,26%	-1,89	56,17	57,50	55,40	58,00	11M	1.474
17/07/2025	-0,63%	-0,37	58,06	58,60	57,50	58,70	6M	753
16/07/2025	0,10%	0,06	58,43	58,81	57,50	58,89	6M	843
15/07/2025	-0,39%	-0,23	58,37	58,84	58,21	58,98	5M	656
14/07/2025	0,09%	0,05	58,60	58,78	58,20	59,24	5M	626
11/07/2025	-2,55%	-1,53	58,55	60,09	58,20	60,09	8M	768
10/07/2025	0,72%	0,43	60,08	59,44	58,36	60,40	8M	999
09/07/2025	0,25%	0,15	59,65	59,19	59,09	59,88	5M	660
08/07/2025	1,05%	0,62	59,50	58,66	58,65	60,07	5M	622
07/07/2025	-	-	58,88	59,55	58,57	60,36	7M	810

Date,Open,High,Low,Close,Volume
04-Nov-26,50.75,52.65,50.54,52.65,13170381
03-Nov-26,50.76,51.11,50.00,50.53,14042709
30-Oct-26,50.00,51.22,49.73,51.00,17437993
29-Oct-26,50.72,51.51,49.84,50.00,17017053
28-Oct-26,52.76,53.42,50.18,50.66,26775401
27-Oct-26,55.30,55.30,52.74,52.88,31914362
26-Oct-26,55.85,55.86,52.99,53.96,54570424
23-Oct-26,59.04,59.55,58.66,58.98,28597984
22-Oct-26,60.19,60.28,58.44,58.75,20451553
21-Oct-26,62.01,62.44,59.87,59.87,17116033
20-Oct-26,60.85,62.19,60.21,62.00,25619916
19-Oct-26,60.19,61.36,59.78,60.49,12711625
16-Oct-26,60.53,60.53,59.40,60.05,14918490
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
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
02-Jan-26,58.01,58.56,57.19,58.19,12660805
30-Dec-25,59.94,59.94,57.87,57.93,15214233
29-Dec-25,59.66,59.98,59.04,59.20,7964300
26-Dec-25,59.50,59.86,58.80,59.48,8679109
23-Dec-25,58.15,59.29,58.15,58.87,11987225
22-Dec-25,57.91,58.14,56.75,58.14,9523818
19-Dec-25,55.98,57.16,55.85,57.09,18523620
18-Dec-25,57.11,57.51,55.75,55.94,21685790
17-Dec-25,57.84,57.84,56.67,57.00,16279892
16-Dec-25,57.10,57.91,56.81,57.30,25735768
15-Dec-25,56.87,57.43,56.64,56.90,18280086
12-Dec-25,58.00,58.20,56.54,56.54,18846020
11-Dec-25,57.98,58.57,57.47,57.66,13126216
10-Dec-25,56.20,58.04,56.20,57.98,12650534
09-Dec-25,56.29,57.49,55.23,56.16,20064036
08-Dec-25,57.95,58.15,55.84,56.70,37861718
05-Dec-25,65.96,67.00,64.55,64.80,60051805
04-Dec-25,65.90,66.49,64.35,65.50,57252095
03-Dec-25,66.35,67.88,64.20,64.90,98524577
02-Dec-25,59.68,61.27,59.68,60.10,16838803
01-Dec-25,60.51,61.32,58.88,59.67,21367734
28-Nov-25,60.15,62.54,60.15,60.49,24363151
27-Nov-25,59.45,61.82,59.45,60.09,16771715
26-Nov-25,58.80,60.24,58.80,59.45,11681173
25-Nov-25,60.50,61.25,58.88,58.94,13459947
24-Nov-25,59.89,61.97,59.51,60.42,24175005
21-Nov-25,60.81,61.00,58.98,59.60,21738195
19-Nov-25,61.94,62.19,60.61,60.90,16415787
18-Nov-25,63.09,63.09,61.37,61.94,17776506
17-Nov-25,64.00,64.72,62.46,63.11,13084448
14-Nov-25,65.50,65.80,63.46,64.11,17497298
13-Nov-25,65.16,66.48,65.16,66.00,9344671
12-Nov-25,65.79,66.60,65.15,65.15,8707949
11-Nov-25,65.36,66.84,65.36,65.75,12650591
10-Nov-25,65.90,66.38,65.00,65.00,11074813
07-Nov-25,65.90,67.30,65.69,65.93,10468737
06-Nov-25,67.38,68.05,65.96,65.96,16165006
05-Nov-25,69.50,70.20,67.35,67.38,23125256
04-Nov-25,68.80,69.93,68.03,69.28,11869598
03-Nov-25,70.99,70.99,67.86,68.99,24652000
31-Oct-25,70.72,71.72,70.71,71.00,21985744
30-Oct-25,70.50,71.79,70.40,71.00,10720822
29-Oct-25,72.24,72.39,70.61,70.85,10979332
28-Oct-25,72.48,72.79,71.34,72.24,13915316
27-Oct-25,72.26,72.91,71.51,72.48,19479208
24-Oct-25,71.98,72.29,71.32,71.91,8202640
23-Oct-25,71.04,72.43,70.90,71.98,12093840
22-Oct-25,71.35,71.96,70.56,71.05,9074799
21-Oct-25,70.86,72.24,70.65,71.25,8011435
20-Oct-25,73.20,73.41,70.35,71.26,14528623
17-Oct-25,72.55,73.50,71.80,73.21,5697981
16-Oct-25,74.00,74.11,72.00,73.01,18388599
15-Oct-25,74.47,75.30,73.85,74.35,14701038
14-Oct-25,73.99,75.87,73.00,74.13,19193059
13-Oct-25,78.36,78.73,74.50,74.51,40531025
10-Oct-25,78.20,79.50,76.87,78.36,25752120
09-Oct-25,79.08,80.77,78.20,78.20,17926739
08-Oct-25,76.36,80.18,76.20,79.08,32246857
07-Oct-25,74.42,76.40,73.77,76.40,18308484
06-Oct-25,74.30,74.59,72.02,74.41,10568279
03-Oct-25,73.20,74.33,72.88,74.33,14477568
02-Oct-25,72.10,73.48,71.89,73.07,12761584
01-Oct-25,70.19,72.51,70.19,72.51,10541970
30-Sep-25,72.36,72.93,70.01,70.79,15505038
29-Sep-25,73.05,73.64,72.34,72.36,7884267
26-Sep-25,71.69,73.18,71.55,72.97,12214855
25-Sep-25,74.28,74.28,71.69,71.69,14331011
24-Sep-25,73.49,74.74,73.23,74.31,23936317
23-Sep-25,73.80,74.36,73.37,73.46,8887723
22-Sep-25,73.51,74.30,72.52,73.60,11909427
19-Sep-25,72.32,73.68,72.11,73.68,13546854
18-Sep-25,72.55,72.85,71.99,72.32,12466618
17-Sep-25,71.00,72.64,70.78,72.55,14970950
16-Sep-25,71.52,71.76,69.95,70.85,10491102
15-Sep-25,72.20,72.71,70.20,71.05,15278114
12-Sep-25,70.12,72.25,69.65,72.22,17454967
11-Sep-25,69.04,70.15,68.52,70.12,10552553
10-Sep-25,68.50,69.49,68.29,69.16,10374867
09-Sep-25,67.26,68.70,66.78,68.50,11566741
08-Sep-25,67.46,67.99,66.72,67.79,11126625
05-Sep-25,67.99,68.80,66.49,67.51,14658120
04-Sep-25,66.49,68.47,66.49,68.23,24933666
03-Sep-25,65.60,66.76,65.27,66.54,13457413
02-Sep-25,65.24,65.60,64.19,65.60,10320054
01-Sep-25,65.00,65.90,64.02,65.24,13505113
29-Aug-25,63.62,65.00,63.38,64.73,23470516
28-Aug-25,62.46,63.66,62.45,63.66,6703208
27-Aug-25,61.63,62.45,61.30,62.45,9580584
26-Aug-25,61.70,62.04,61.53,61.90,5948286
25-Aug-25,61.97,62.01,61.13,61.98,17041859
22-Aug-25,60.56,61.35,59.86,61.35,8048877
21-Aug-25,59.52,60.31,59.01,60.16,7503739
20-Aug-25,58.21,59.52,57.73,59.52,6094501
19-Aug-25,58.10,58.13,57.20,58.13,11863152
18-Aug-25,58.10,59.36,57.18,58.24,18821299
15-Aug-25,57.83,57.96,56.67,57.47,6168133
14-Aug-25,57.60,58.34,56.72,57.84,6872369
13-Aug-25,59.27,59.40,57.00,57.58,13295754
12-Aug-25,63.85,64.77,63.38,63.38,28551595
11-Aug-25,61.07,63.19,60.40,62.91,17667785
08-Aug-25,59.45,61.98,59.45,59.81,26076268
07-Aug-25,55.98,56.75,55.09,55.58,10936954
06-Aug-25,55.04,56.48,55.04,55.97,4587848
05-Aug-25,55.58,56.24,54.75,55.02,7089402
04-Aug-25,55.11,56.10,54.86,55.18,6674792
01-Aug-25,55.47,56.13,54.49,55.13,6688697
31-Jul-25,54.79,55.29,54.11,54.97,6015139
30-Jul-25,54.56,55.26,54.03,55.01,4982263
29-Jul-25,54.28,54.98,54.24,54.87,3121971
28-Jul-25,55.17,55.17,54.36,54.57,3510578
25-Jul-25,55.30,55.49,54.51,55.17,3847510
24-Jul-25,55.39,55.77,54.86,55.30,5190277
23-Jul-25,55.13,55.62,54.76,55.39,4920202
22-Jul-25,55.83,56.33,55.00,55.12,6508472
21-Jul-25,56.14,56.40,55.19,55.69,8797100
18-Jul-25,57.50,58.00,55.40,56.17,11424091
17-Jul-25,58.60,58.70,57.50,58.06,6415733
16-Jul-25,58.81,58.89,57.50,58.43,6102175
15-Jul-25,58.84,58.98,58.21,58.37,4904325
14-Jul-25,58.78,59.24,58.20,58.60,4527413
11-Jul-25,60.09,60.09,58.20,58.55,7516409
10-Jul-25,59.44,60.40,58.36,60.08,7839191
09-Jul-25,59.19,59.88,59.09,59.65,4990297
08-Jul-25,58.66,60.07,58.65,59.50,5287466
07-Jul-25,59.55,60.36,58.57,58.88,6508039

*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