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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,89 | 3,89 | 0,00% | 3,87 | 3,91 | 3,89 | 3,87 | 3,90 | 374 | 65.368.100 |
| 4/6/2025 | 3,94 | 3,89 | -1,02% | 3,89 | 3,95 | 3,90 | 3,89 | 3,92 | 620 | 92.031.300 |
| 3/6/2025 | 3,91 | 3,93 | +1,03% | 3,84 | 3,93 | 3,88 | 3,89 | 3,93 | 667 | 101.180.700 |
| 2/6/2025 | 3,90 | 3,89 | -0,26% | 3,86 | 3,94 | 3,89 | 3,88 | 3,89 | 433 | 76.688.200 |
| 30/5/2025 | 3,98 | 3,90 | -0,26% | 3,87 | 3,98 | 3,89 | 3,88 | 3,90 | 586 | 91.866.000 |
| 29/5/2025 | 3,96 | 3,91 | -1,51% | 3,91 | 4,00 | 3,93 | 3,91 | 3,94 | 839 | 100.333.100 |
| 28/5/2025 | 3,99 | 3,97 | -0,50% | 3,96 | 4,01 | 3,98 | 3,96 | 3,99 | 447 | 94.432.600 |
| 27/5/2025 | 3,94 | 3,99 | +1,79% | 3,94 | 4,03 | 3,98 | 3,98 | 4,02 | 748 | 415.520.200 |
| 26/5/2025 | 3,93 | 3,92 | -0,25% | 3,88 | 3,95 | 3,90 | 3,91 | 3,92 | 586 | 106.827.900 |
| 23/5/2025 | 3,89 | 3,93 | +0,26% | 3,81 | 3,93 | 3,87 | 3,91 | 3,93 | 586 | 153.072.200 |
| 22/5/2025 | 3,94 | 3,92 | -0,25% | 3,86 | 3,94 | 3,89 | 3,87 | 3,92 | 551 | 127.006.900 |
| 21/5/2025 | 3,97 | 3,93 | -0,76% | 3,88 | 3,97 | 3,90 | 3,89 | 3,93 | 1.151 | 116.048.000 |
| 20/5/2025 | 3,97 | 3,96 | -0,25% | 3,90 | 3,97 | 3,92 | 3,95 | 3,96 | 587 | 86.373.800 |
| 19/5/2025 | 4,01 | 3,97 | -0,25% | 3,94 | 4,01 | 3,97 | 3,95 | 3,97 | 385 | 90.916.100 |
| 16/5/2025 | 3,99 | 3,98 | 0,00% | 3,95 | 4,03 | 3,98 | 3,98 | 4,00 | 712 | 283.925.600 |
| 15/5/2025 | 4,03 | 3,98 | -1,24% | 3,92 | 4,10 | 4,00 | 3,96 | 3,98 | 1.664 | 231.889.200 |
| 14/5/2025 | 4,08 | 4,03 | -0,98% | 3,97 | 4,08 | 4,02 | 4,03 | 4,04 | 586 | 156.897.100 |
| 13/5/2025 | 3,97 | 4,07 | +2,52% | 3,95 | 4,09 | 4,05 | 4,06 | 4,07 | 842 | 169.570.900 |
| 12/5/2025 | 4,01 | 3,97 | -0,50% | 3,94 | 4,04 | 3,97 | 3,97 | 3,98 | 426 | 77.072.500 |
| 9/5/2025 | 4,00 | 3,99 | -0,25% | 3,95 | 4,03 | 4,00 | 3,99 | 4,01 | 718 | 145.061.200 |
| 8/5/2025 | 3,99 | 4,00 | 0,00% | 3,99 | 4,09 | 4,04 | 4,00 | 4,04 | 851 | 152.770.600 |
| 7/5/2025 | 3,96 | 4,00 | +1,27% | 3,95 | 4,00 | 3,97 | 3,97 | 4,00 | 318 | 62.415.500 |
| 6/5/2025 | 3,87 | 3,95 | +2,33% | 3,84 | 3,98 | 3,93 | 3,93 | 3,95 | 839 | 215.332.400 |
| 5/5/2025 | 3,98 | 3,86 | -2,28% | 3,84 | 3,98 | 3,88 | 3,86 | 3,87 | 527 | 133.948.900 |
| 2/5/2025 | 3,87 | 3,95 | +3,40% | 3,86 | 3,96 | 3,91 | 3,92 | 3,96 | 1.572 | 173.496.400 |
| 29/4/2025 | 3,81 | 3,82 | -1,29% | 3,78 | 3,87 | 3,82 | 3,78 | 3,82 | 487 | 102.125.600 |
| 28/4/2025 | 3,84 | 3,87 | +0,52% | 3,80 | 3,88 | 3,85 | 3,85 | 3,87 | 905 | 181.877.600 |
| 25/4/2025 | 3,80 | 3,85 | +1,58% | 3,76 | 3,85 | 3,80 | 3,81 | 3,85 | 798 | 184.320.000 |
| 24/4/2025 | 3,71 | 3,79 | +2,43% | 3,68 | 3,79 | 3,74 | 3,77 | 3,79 | 633 | 116.124.200 |
| 23/4/2025 | 3,64 | 3,70 | +2,21% | 3,64 | 3,72 | 3,68 | 3,68 | 3,70 | 1.166 | 187.796.700 |
| 22/4/2025 | 3,65 | 3,62 | 0,00% | 3,58 | 3,67 | 3,61 | 3,62 | 3,63 | 1.172 | 182.135.900 |
| 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 |
| 17/1/2025 | 3,41 | 3,40 | -0,29% | 3,36 | 3,47 | 3,40 | 3,40 | 3,45 | 706 | 98.192.700 |
| 16/1/2025 | 3,49 | 3,41 | -2,29% | 3,41 | 3,50 | 3,45 | 3,41 | 3,44 | 422 | 65.610.400 |
| 15/1/2025 | 3,35 | 3,49 | +3,56% | 3,35 | 3,49 | 3,44 | 3,46 | 3,49 | 833 | 108.763.300 |
| 14/1/2025 | 3,36 | 3,37 | +0,30% | 3,35 | 3,40 | 3,37 | 3,37 | 3,39 | 461 | 74.489.500 |
| 13/1/2025 | 3,45 | 3,36 | -0,59% | 3,35 | 3,45 | 3,37 | 3,36 | 3,37 | 782 | 107.156.900 |
| 10/1/2025 | 3,49 | 3,38 | -2,59% | 3,38 | 3,49 | 3,40 | 3,38 | 3,40 | 547 | 69.669.900 |
| 9/1/2025 | 3,40 | 3,47 | +2,97% | 3,36 | 3,48 | 3,43 | 3,42 | 3,47 | 371 | 55.433.300 |
| 8/1/2025 | 3,37 | 3,37 | -0,30% | 3,32 | 3,40 | 3,34 | 3,37 | 3,39 | 1.293 | 168.380.800 |
| 7/1/2025 | 3,41 | 3,38 | -0,88% | 3,38 | 3,50 | 3,43 | 3,37 | 3,38 | 867 | 113.715.800 |
| 6/1/2025 | 3,36 | 3,41 | +1,49% | 3,35 | 3,44 | 3,39 | 3,41 | 3,43 | 814 | 84.733.300 |
| 3/1/2025 | 3,48 | 3,36 | -2,61% | 3,36 | 3,48 | 3,39 | 3,36 | 3,39 | 1.062 | 123.215.000 |
| 2/1/2025 | 3,46 | 3,45 | -1,43% | 3,37 | 3,46 | 3,41 | 3,42 | 3,45 | 1.124 | 107.361.300 |
| 30/12/2024 | 3,39 | 3,50 | +3,55% | 3,36 | 3,50 | 3,40 | 3,39 | 3,50 | 885 | 110.913.500 |
| 27/12/2024 | 3,41 | 3,38 | -0,29% | 3,38 | 3,43 | 3,40 | 3,38 | 3,41 | 630 | 86.013.800 |
| 26/12/2024 | 3,49 | 3,39 | -1,74% | 3,39 | 3,49 | 3,41 | 3,39 | 3,44 | 820 | 133.148.900 |
| 23/12/2024 | 3,50 | 3,45 | -0,86% | 3,43 | 3,52 | 3,46 | 3,45 | 3,49 | 593 | 82.296.900 |
| 20/12/2024 | 3,48 | 3,48 | +1,75% | 3,42 | 3,53 | 3,47 | 3,48 | 3,51 | 840 | 110.449.000 |
| 19/12/2024 | 3,37 | 3,42 | +1,48% | 3,35 | 3,47 | 3,40 | 3,41 | 3,42 | 615 | 115.276.700 |
| 18/12/2024 | 3,50 | 3,37 | -3,71% | 3,37 | 3,50 | 3,42 | 3,37 | 3,41 | 885 | 222.511.900 |
| 17/12/2024 | 3,53 | 3,50 | 0,00% | 3,43 | 3,54 | 3,48 | 3,47 | 3,50 | 752 | 234.888.300 |
| 16/12/2024 | 3,57 | 3,50 | -1,96% | 3,50 | 3,58 | 3,53 | 3,50 | 3,53 | 623 | 105.195.100 |
| 13/12/2024 | 3,58 | 3,57 | +0,85% | 3,50 | 3,61 | 3,55 | 3,55 | 3,57 | 700 | 172.416.500 |
| 12/12/2024 | 3,66 | 3,54 | -3,01% | 3,50 | 3,66 | 3,55 | 3,52 | 3,54 | 969 | 128.914.900 |
| 11/12/2024 | 3,55 | 3,65 | +1,39% | 3,55 | 3,70 | 3,61 | 3,62 | 3,65 | 1.000 | 137.622.900 |
| 10/12/2024 | 3,51 | 3,60 | +4,05% | 3,48 | 3,61 | 3,52 | 3,56 | 3,60 | 926 | 153.582.500 |
| 9/12/2024 | 3,51 | 3,46 | -1,14% | 3,46 | 3,56 | 3,50 | 3,46 | 3,49 | 889 | 173.522.900 |