Cotações Históricas UNIP3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 53,56 | 0,56 | 1,06% | 53,05 | 53,56 | 52,74 | 12.900 |
25 Abr 2024 | 53,00 | -0,80 | -1,49% | 53,64 | 53,73 | 53,00 | 18.000 |
24 Abr 2024 | 53,80 | -1,32 | -2,39% | 55,16 | 55,16 | 53,57 | 12.000 |
23 Abr 2024 | 55,12 | 0,02 | 0,04% | 56,19 | 56,19 | 55,00 | 7.000 |
22 Abr 2024 | 55,10 | -1,55 | -2,74% | 56,67 | 57,57 | 55,10 | 11.300 |
19 Abr 2024 | 56,65 | 2,31 | 4,25% | 54,37 | 58,86 | 54,37 | 14.400 |
18 Abr 2024 | 54,34 | -0,65 | -1,19% | 54,5491 | 54,5582 | 54,0037 | 10.231 |
17 Abr 2024 | 54,9945 | 0,30 | 0,55% | 54,54 | 54,9945 | 54,1764 | 7.260 |
16 Abr 2024 | 54,6945 | 0,25 | 0,45% | 54,5309 | 54,9945 | 54,4309 | 5.500 |
15 Abr 2024 | 54,4491 | -0,10 | -0,18% | 54,7763 | 54,7763 | 54,4491 | 15.291 |
12 Abr 2024 | 54,5491 | -1,08 | -1,94% | 55,9217 | 55,9217 | 54,5491 | 14.521 |
11 Abr 2024 | 55,6308 | 0,74 | 1,34% | 54,9763 | 56,258 | 54,5673 | 8.800 |
10 Abr 2024 | 54,8945 | -0,51 | -0,92% | 54,54 | 55,449 | 54,54 | 21.562 |
09 Abr 2024 | 55,4035 | -0,05 | -0,08% | 55,4399 | 55,7035 | 55,3581 | 4.510 |
08 Abr 2024 | 55,449 | -0,90 | -1,60% | 56,1035 | 56,1035 | 55,4399 | 22.112 |
05 Abr 2024 | 56,3489 | 0,22 | 0,39% | 56,1307 | 56,358 | 55,1036 | 11.441 |
04 Abr 2024 | 56,1307 | 0,23 | 0,41% | 55,9035 | 56,3307 | 55,7217 | 7.370 |
03 Abr 2024 | 55,9035 | -0,35 | -0,61% | 55,6308 | 56,358 | 55,5308 | 9.460 |
02 Abr 2024 | 56,2489 | 0,73 | 1,31% | 55,5399 | 56,3398 | 55,5399 | 6.050 |
01 Abr 2024 | 55,5217 | -1,30 | -2,29% | 56,9034 | 57,0761 | 55,5217 | 13.861 |
28 Mar 2024 | 56,8216 | 0,24 | 0,42% | 56,8307 | 56,8579 | 56,5398 | 4.510 |
27 Mar 2024 | 56,5852 | -0,10 | -0,18% | 56,7852 | 57,0307 | 56,5852 | 4.730 |
26 Mar 2024 | 56,6852 | -0,21 | -0,37% | 56,8852 | 57,1943 | 56,6398 | 4.180 |
25 Mar 2024 | 56,8943 | -0,37 | -0,65% | 57,5761 | 57,6124 | 56,8943 | 7.370 |
22 Mar 2024 | 57,267 | -0,45 | -0,79% | 57,9033 | 58,076 | 57,0034 | 4.840 |
21 Mar 2024 | 57,7215 | -0,35 | -0,59% | 58,0669 | 58,5123 | 57,4215 | 8.800 |
20 Mar 2024 | 58,0669 | -1,02 | -1,72% | 57,8578 | 58,0669 | 56,658 | 8.470 |
19 Mar 2024 | 59,085 | 1,47 | 2,56% | 58,7123 | 59,085 | 58,1578 | 12.871 |
18 Mar 2024 | 57,6124 | 1,09 | 1,93% | 57,7215 | 60,0122 | 57,6124 | 8.250 |
15 Mar 2024 | 56,5216 | 0,74 | 1,32% | 55,6308 | 56,8125 | 55,6308 | 11.771 |
14 Mar 2024 | 55,7853 | -0,10 | -0,18% | 56,0489 | 56,0489 | 55,449 | 10.011 |
13 Mar 2024 | 55,8853 | -0,13 | -0,23% | 56,0126 | 56,3216 | 55,8853 | 7.370 |
12 Mar 2024 | 56,0126 | -0,53 | -0,93% | 56,3307 | 56,6671 | 56,0126 | 13.641 |
11 Mar 2024 | 56,5398 | 0,17 | 0,31% | 56,3762 | 56,8125 | 56,3216 | 13.201 |
08 Mar 2024 | 56,3671 | 0,00 | 0,00% | 56,767 | 57,4579 | 56,3671 | 11.551 |
07 Mar 2024 | 56,3671 | -0,67 | -1,18% | 57,0397 | 57,0397 | 56,3671 | 9.790 |
06 Mar 2024 | 57,0397 | 0,28 | 0,50% | 57,0761 | 57,2306 | 56,9943 | 3.080 |
05 Mar 2024 | 56,758 | 0,04 | 0,06% | 56,7307 | 57,0852 | 56,6671 | 3.410 |
04 Mar 2024 | 56,7216 | -0,55 | -0,95% | 57,2761 | 57,5579 | 56,7216 | 10.451 |
01 Mar 2024 | 57,267 | 0,19 | 0,33% | 57,4579 | 57,5851 | 57,1943 | 3.740 |
29 Fev 2024 | 57,0761 | -0,29 | -0,51% | 57,7669 | 57,7669 | 56,9943 | 8.910 |
28 Fev 2024 | 57,367 | -0,81 | -1,39% | 58,176 | 58,3305 | 57,2215 | 5.610 |
27 Fev 2024 | 58,176 | 1,00 | 1,75% | 57,9487 | 58,176 | 57,3579 | 7.260 |
26 Fev 2024 | 57,1761 | -0,44 | -0,76% | 57,6124 | 58,0215 | 57,1761 | 4.840 |
23 Fev 2024 | 57,6124 | 0,01 | 0,02% | 57,9033 | 57,9487 | 57,2215 | 6.050 |
22 Fev 2024 | 57,6033 | -0,25 | -0,42% | 57,8578 | 58,1305 | 57,6033 | 6.710 |
21 Fev 2024 | 57,8488 | 0,32 | 0,55% | 57,9851 | 58,3033 | 57,5306 | 7.040 |
20 Fev 2024 | 57,5306 | 0,13 | 0,22% | 57,8306 | 58,0033 | 57,2852 | 9.680 |
19 Fev 2024 | 57,4033 | -1,00 | -1,71% | 58,4123 | 58,4123 | 56,7034 | 6.380 |
16 Fev 2024 | 58,4032 | 0,43 | 0,74% | 58,0306 | 59,0123 | 57,7215 | 3.410 |
15 Fev 2024 | 57,976 | 0,45 | 0,77% | 57,5397 | 58,5578 | 57,4579 | 5.280 |
14 Fev 2024 | 57,5306 | -0,17 | -0,30% | 57,6306 | 58,0669 | 57,267 | 7.810 |
09 Fev 2024 | 57,7033 | -0,12 | -0,20% | 58,2214 | 58,2214 | 57,367 | 9.130 |
08 Fev 2024 | 57,8215 | -0,45 | -0,76% | 58,2669 | 58,3305 | 57,7851 | 5.610 |
07 Fev 2024 | 58,2669 | 0,60 | 1,04% | 57,9397 | 58,8214 | 57,8669 | 5.500 |
06 Fev 2024 | 57,667 | 0,11 | 0,19% | 58,076 | 58,885 | 57,667 | 21.452 |
05 Fev 2024 | 57,5579 | -1,71 | -2,88% | 60,5939 | 60,5939 | 57,5579 | 15.181 |
02 Fev 2024 | 59,2668 | -0,65 | -1,08% | 59,9122 | 60,0667 | 59,2668 | 14.741 |
01 Fev 2024 | 59,9122 | -0,99 | -1,63% | 60,903 | 60,903 | 59,8122 | 12.211 |
31 Jan 2024 | 60,903 | -1,05 | -1,69% | 61,3302 | 61,8029 | 60,903 | 10.121 |
30 Jan 2024 | 61,9483 | 1,06 | 1,75% | 60,6939 | 61,9483 | 60,6667 | 7.700 |
29 Jan 2024 | 60,8848 | -0,08 | -0,13% | 60,903 | 60,903 | 60,5394 | 3.410 |