Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FIQE3 - UNIFIQUE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,55 | 3,62 | +2,26% | 3,52 | 3,65 | 3,59 | 3,61 | 3,62 | 708 | 152.795.300 |
| 16/4/2025 | 3,59 | 3,54 | -0,84% | 3,50 | 3,59 | 3,52 | 3,54 | 3,55 | 703 | 251.272.800 |
| 15/4/2025 | 3,58 | 3,57 | 0,00% | 3,56 | 3,64 | 3,58 | 3,57 | 3,59 | 957 | 251.587.700 |
| 14/4/2025 | 3,61 | 3,57 | -1,11% | 3,56 | 3,66 | 3,59 | 3,57 | 3,58 | 745 | 295.391.600 |
| 11/4/2025 | 3,56 | 3,61 | +1,12% | 3,55 | 3,67 | 3,59 | 3,58 | 3,61 | 933 | 312.581.500 |
| 10/4/2025 | 3,60 | 3,57 | -0,28% | 3,51 | 3,60 | 3,54 | 3,55 | 3,57 | 330 | 88.210.100 |
| 9/4/2025 | 3,50 | 3,58 | +1,99% | 3,48 | 3,62 | 3,56 | 3,57 | 3,58 | 672 | 206.799.900 |
| 8/4/2025 | 3,58 | 3,51 | -0,85% | 3,51 | 3,63 | 3,56 | 3,50 | 3,51 | 731 | 142.847.500 |
| 7/4/2025 | 3,67 | 3,54 | -4,07% | 3,49 | 3,68 | 3,56 | 3,53 | 3,54 | 2.343 | 319.525.100 |
| 4/4/2025 | 3,83 | 3,69 | -3,66% | 3,66 | 3,83 | 3,70 | 3,68 | 3,69 | 1.026 | 203.770.700 |
| 3/4/2025 | 3,78 | 3,83 | +1,32% | 3,74 | 3,86 | 3,81 | 3,80 | 3,83 | 1.091 | 165.308.000 |
| 2/4/2025 | 3,75 | 3,78 | +0,80% | 3,72 | 3,80 | 3,76 | 3,75 | 3,78 | 798 | 141.883.700 |
| 1/4/2025 | 3,68 | 3,75 | +2,18% | 3,65 | 3,77 | 3,71 | 3,72 | 3,75 | 602 | 83.456.700 |
| 31/3/2025 | 3,78 | 3,67 | -2,91% | 3,64 | 3,78 | 3,69 | 3,65 | 3,67 | 850 | 150.588.700 |
| 28/3/2025 | 3,75 | 3,78 | +1,34% | 3,66 | 3,80 | 3,72 | 3,76 | 3,78 | 769 | 173.246.400 |
| 27/3/2025 | 3,76 | 3,73 | 0,00% | 3,70 | 3,77 | 3,73 | 3,72 | 3,73 | 477 | 75.323.300 |
| 26/3/2025 | 3,74 | 3,73 | -0,27% | 3,70 | 3,76 | 3,73 | 3,73 | 3,74 | 535 | 95.576.300 |
| 25/3/2025 | 3,60 | 3,74 | +3,89% | 3,60 | 3,74 | 3,67 | 3,74 | 3,75 | 935 | 166.565.800 |
| 24/3/2025 | 3,62 | 3,60 | -0,28% | 3,58 | 3,64 | 3,61 | 3,59 | 3,60 | 567 | 88.993.600 |
| 21/3/2025 | 3,63 | 3,61 | -0,55% | 3,59 | 3,67 | 3,63 | 3,61 | 3,62 | 506 | 142.225.600 |
| 20/3/2025 | 3,57 | 3,63 | +1,68% | 3,55 | 3,69 | 3,60 | 3,61 | 3,63 | 1.020 | 263.079.100 |
| 19/3/2025 | 3,55 | 3,57 | +0,85% | 3,45 | 3,59 | 3,51 | 3,55 | 3,57 | 1.410 | 272.391.900 |
| 18/3/2025 | 3,56 | 3,54 | -0,56% | 3,50 | 3,58 | 3,54 | 3,50 | 3,54 | 834 | 176.905.200 |
| 17/3/2025 | 3,50 | 3,56 | +2,30% | 3,49 | 3,59 | 3,55 | 3,55 | 3,56 | 723 | 188.040.100 |
| 14/3/2025 | 3,43 | 3,48 | +2,05% | 3,40 | 3,50 | 3,47 | 3,47 | 3,49 | 536 | 109.897.400 |
| 13/3/2025 | 3,38 | 3,41 | 0,00% | 3,38 | 3,42 | 3,40 | 3,40 | 3,42 | 510 | 63.757.300 |
| 12/3/2025 | 3,39 | 3,41 | +0,59% | 3,38 | 3,44 | 3,40 | 3,40 | 3,41 | 405 | 46.167.600 |
| 11/3/2025 | 3,44 | 3,39 | -0,29% | 3,34 | 3,44 | 3,38 | 3,39 | 3,40 | 895 | 106.529.600 |
| 10/3/2025 | 3,46 | 3,40 | -0,87% | 3,36 | 3,46 | 3,41 | 3,37 | 3,40 | 1.058 | 157.791.600 |
| 7/3/2025 | 3,43 | 3,43 | +0,59% | 3,38 | 3,46 | 3,43 | 3,43 | 3,45 | 1.224 | 128.437.500 |
| 6/3/2025 | 3,32 | 3,41 | +2,10% | 3,31 | 3,41 | 3,35 | 3,41 | 3,42 | 1.285 | 154.307.000 |
| 5/3/2025 | 3,43 | 3,34 | -1,18% | 3,30 | 3,43 | 3,33 | 3,33 | 3,34 | 1.557 | 138.737.100 |
| 28/2/2025 | 3,40 | 3,38 | 0,00% | 3,32 | 3,45 | 3,35 | 3,38 | 3,40 | 1.528 | 164.513.000 |
| 27/2/2025 | 3,45 | 3,38 | -1,17% | 3,37 | 3,45 | 3,38 | 3,38 | 3,39 | 1.291 | 138.726.300 |
| 26/2/2025 | 3,43 | 3,42 | +0,29% | 3,38 | 3,44 | 3,40 | 3,41 | 3,42 | 516 | 101.395.800 |
| 25/2/2025 | 3,41 | 3,41 | -0,29% | 3,39 | 3,43 | 3,40 | 3,40 | 3,42 | 1.004 | 122.991.000 |
| 24/2/2025 | 3,45 | 3,42 | -0,87% | 3,41 | 3,49 | 3,44 | 3,41 | 3,43 | 657 | 72.973.600 |
| 21/2/2025 | 3,45 | 3,45 | 0,00% | 3,42 | 3,46 | 3,43 | 3,43 | 3,46 | 563 | 103.398.400 |
| 20/2/2025 | 3,47 | 3,45 | -0,58% | 3,44 | 3,50 | 3,46 | 3,44 | 3,47 | 569 | 97.636.600 |
| 19/2/2025 | 3,56 | 3,47 | -1,98% | 3,44 | 3,56 | 3,49 | 3,47 | 3,48 | 643 | 89.780.400 |
| 18/2/2025 | 3,60 | 3,54 | -1,94% | 3,51 | 3,60 | 3,54 | 3,53 | 3,54 | 835 | 125.446.000 |
| 17/2/2025 | 3,50 | 3,61 | +3,44% | 3,50 | 3,63 | 3,58 | 3,56 | 3,61 | 1.673 | 200.278.800 |
| 14/2/2025 | 3,44 | 3,49 | +1,45% | 3,44 | 3,53 | 3,49 | 3,49 | 3,50 | 672 | 152.531.100 |
| 13/2/2025 | 3,42 | 3,44 | +0,58% | 3,39 | 3,49 | 3,45 | 3,43 | 3,45 | 554 | 190.757.100 |
| 12/2/2025 | 3,46 | 3,42 | -1,16% | 3,38 | 3,46 | 3,40 | 3,41 | 3,42 | 483 | 131.237.200 |
| 11/2/2025 | 3,41 | 3,46 | +1,47% | 3,40 | 3,48 | 3,43 | 3,45 | 3,47 | 1.008 | 294.952.600 |
| 10/2/2025 | 3,41 | 3,41 | +1,19% | 3,38 | 3,43 | 3,40 | 3,39 | 3,42 | 487 | 79.398.800 |
| 7/2/2025 | 3,40 | 3,37 | -3,16% | 3,34 | 3,41 | 3,38 | 3,37 | 3,39 | 481 | 151.865.500 |
| 6/2/2025 | 3,49 | 3,48 | -0,29% | 3,40 | 3,49 | 3,44 | 3,45 | 3,48 | 615 | 133.434.300 |
| 5/2/2025 | 3,53 | 3,49 | -1,69% | 3,45 | 3,55 | 3,49 | 3,46 | 3,49 | 861 | 139.951.400 |
| 4/2/2025 | 3,47 | 3,55 | +4,11% | 3,44 | 3,60 | 3,52 | 3,52 | 3,55 | 1.161 | 232.800.900 |
| 3/2/2025 | 3,50 | 3,41 | -1,16% | 3,40 | 3,50 | 3,42 | 3,41 | 3,42 | 494 | 70.372.800 |
| 31/1/2025 | 3,49 | 3,45 | -1,15% | 3,45 | 3,50 | 3,46 | 3,44 | 3,47 | 722 | 136.523.800 |
| 30/1/2025 | 3,40 | 3,49 | +3,56% | 3,38 | 3,50 | 3,42 | 3,48 | 3,49 | 631 | 231.811.300 |
| 29/1/2025 | 3,43 | 3,37 | -0,59% | 3,35 | 3,43 | 3,38 | 3,37 | 3,39 | 856 | 143.697.200 |
| 28/1/2025 | 3,39 | 3,39 | -0,29% | 3,36 | 3,45 | 3,40 | 3,39 | 3,43 | 434 | 125.193.800 |
| 27/1/2025 | 3,38 | 3,40 | +0,59% | 3,35 | 3,45 | 3,41 | 3,39 | 3,40 | 690 | 212.989.400 |
| 24/1/2025 | 3,39 | 3,38 | +0,30% | 3,38 | 3,44 | 3,40 | 3,37 | 3,39 | 374 | 60.890.700 |
| 23/1/2025 | 3,40 | 3,37 | -0,30% | 3,36 | 3,44 | 3,40 | 3,37 | 3,40 | 461 | 162.850.300 |
| 22/1/2025 | 3,49 | 3,38 | -2,59% | 3,35 | 3,49 | 3,40 | 3,37 | 3,38 | 1.900 | 218.465.700 |
| 21/1/2025 | 3,45 | 3,47 | +1,46% | 3,39 | 3,49 | 3,42 | 3,47 | 3,48 | 1.308 | 110.550.800 |
| 20/1/2025 | 3,43 | 3,42 | +0,59% | 3,39 | 3,47 | 3,43 | 3,42 | 3,45 | 374 | 65.931.200 |