Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 5,65 | 5,60 | +0,18% | 5,59 | 5,65 | 5,61 | 5,60 | 5,62 | 752 | 128.273.500 |
| 17/7/2026 | 5,70 | 5,59 | -0,53% | 5,59 | 5,70 | 5,61 | 5,59 | 5,63 | 1.315 | 240.903.100 |
| 16/7/2026 | 5,69 | 5,62 | -1,58% | 5,60 | 5,74 | 5,67 | 5,62 | 5,66 | 1.645 | 292.407.500 |
| 15/7/2026 | 5,87 | 5,71 | -2,89% | 5,62 | 5,88 | 5,70 | 5,70 | 5,74 | 2.458 | 594.069.700 |
| 14/7/2026 | 5,86 | 5,88 | +0,34% | 5,80 | 5,91 | 5,85 | 5,85 | 5,88 | 1.961 | 541.298.900 |
| 13/7/2026 | 5,86 | 5,86 | -0,68% | 5,86 | 5,97 | 5,90 | 5,86 | 5,91 | 1.217 | 280.616.400 |
| 10/7/2026 | 5,80 | 5,90 | +1,72% | 5,72 | 5,93 | 5,83 | 5,89 | 5,92 | 2.928 | 915.601.900 |
| 9/7/2026 | 5,97 | 5,80 | -2,68% | 5,52 | 6,07 | 5,78 | 5,80 | 5,82 | 2.872 | 1.727.370.800 |
| 8/7/2026 | 5,86 | 5,96 | +1,71% | 5,78 | 5,96 | 5,89 | 5,96 | 5,97 | 1.462 | 309.906.900 |
| 7/7/2026 | 5,76 | 5,86 | +2,09% | 5,74 | 5,86 | 5,78 | 5,83 | 5,86 | 1.405 | 1.001.773.100 |
| 6/7/2026 | 5,78 | 5,74 | -0,17% | 5,68 | 5,81 | 5,74 | 5,74 | 5,77 | 1.593 | 302.269.200 |
| 3/7/2026 | 5,73 | 5,75 | +0,70% | 5,69 | 5,81 | 5,75 | 5,75 | 5,77 | 584 | 168.006.700 |
| 2/7/2026 | 5,60 | 5,71 | +1,96% | 5,59 | 5,77 | 5,69 | 5,70 | 5,73 | 1.814 | 518.352.700 |
| 1/7/2026 | 5,60 | 5,60 | -0,53% | 5,54 | 5,71 | 5,63 | 5,56 | 5,60 | 2.228 | 613.903.400 |
| 30/6/2026 | 5,78 | 5,63 | -2,60% | 5,57 | 5,80 | 5,64 | 5,63 | 5,65 | 3.358 | 840.360.000 |
| 29/6/2026 | 5,85 | 5,78 | -1,53% | 5,78 | 5,88 | 5,81 | 5,78 | 5,84 | 908 | 201.601.800 |
| 26/6/2026 | 5,78 | 5,87 | +1,38% | 5,78 | 5,88 | 5,84 | 5,84 | 5,87 | 879 | 196.656.500 |
| 25/6/2026 | 5,82 | 5,79 | -0,17% | 5,79 | 5,93 | 5,83 | 5,78 | 5,80 | 1.376 | 306.240.200 |
| 24/6/2026 | 5,81 | 5,80 | -0,34% | 5,75 | 5,86 | 5,80 | 5,80 | 5,84 | 787 | 329.603.600 |
| 23/6/2026 | 5,76 | 5,82 | +1,39% | 5,67 | 5,96 | 5,86 | 5,82 | 5,88 | 1.686 | 390.103.900 |
| 22/6/2026 | 5,69 | 5,74 | +0,70% | 5,69 | 5,82 | 5,73 | 5,74 | 5,75 | 1.276 | 282.477.100 |
| 19/6/2026 | 5,70 | 5,70 | -0,52% | 5,65 | 5,81 | 5,73 | 5,69 | 5,74 | 1.141 | 243.072.600 |
| 18/6/2026 | 5,85 | 5,73 | -1,38% | 5,71 | 5,86 | 5,75 | 5,73 | 5,76 | 2.666 | 332.321.900 |
| 17/6/2026 | 5,99 | 5,81 | -1,53% | 5,81 | 6,02 | 5,90 | 5,81 | 5,86 | 2.071 | 324.709.700 |
| 16/6/2026 | 6,05 | 5,90 | -2,16% | 5,90 | 6,13 | 5,96 | 5,90 | 5,95 | 1.907 | 321.420.800 |
| 15/6/2026 | 6,20 | 6,03 | -1,15% | 5,99 | 6,24 | 6,07 | 6,03 | 6,06 | 1.870 | 343.790.000 |
| 12/6/2026 | 6,11 | 6,10 | +0,49% | 6,07 | 6,22 | 6,14 | 6,10 | 6,16 | 1.368 | 302.251.600 |
| 11/6/2026 | 5,99 | 6,07 | +1,85% | 5,98 | 6,17 | 6,07 | 6,07 | 6,18 | 1.781 | 413.635.600 |
| 10/6/2026 | 6,06 | 5,96 | -1,81% | 5,96 | 6,12 | 6,01 | 5,95 | 6,07 | 2.021 | 515.194.800 |
| 9/6/2026 | 6,13 | 6,07 | -0,65% | 6,07 | 6,26 | 6,15 | 6,06 | 6,07 | 1.640 | 328.228.500 |
| 8/6/2026 | 6,18 | 6,11 | -2,08% | 6,11 | 6,28 | 6,18 | 6,11 | 6,20 | 2.221 | 360.042.300 |
| 5/6/2026 | 6,32 | 6,24 | -1,42% | 6,17 | 6,32 | 6,23 | 6,21 | 6,24 | 1.683 | 309.908.400 |
| 3/6/2026 | 6,36 | 6,33 | +0,16% | 6,16 | 6,37 | 6,25 | 6,25 | 6,33 | 2.323 | 454.066.200 |
| 2/6/2026 | 6,39 | 6,32 | -0,63% | 6,32 | 6,45 | 6,36 | 6,32 | 6,38 | 1.868 | 307.587.600 |
| 1/6/2026 | 6,66 | 6,36 | -4,50% | 6,36 | 6,67 | 6,43 | 6,36 | 6,37 | 2.159 | 422.655.000 |
| 29/5/2026 | 6,60 | 6,66 | +1,37% | 6,49 | 6,66 | 6,59 | 6,63 | 6,66 | 2.501 | 468.751.100 |
| 28/5/2026 | 6,49 | 6,57 | +0,46% | 6,42 | 6,72 | 6,60 | 6,56 | 6,60 | 2.292 | 425.799.000 |
| 27/5/2026 | 6,51 | 6,54 | +0,46% | 6,50 | 6,62 | 6,54 | 6,51 | 6,54 | 1.308 | 268.067.000 |
| 26/5/2026 | 6,51 | 6,51 | -0,31% | 6,34 | 6,54 | 6,45 | 6,50 | 6,53 | 1.456 | 323.753.800 |
| 25/5/2026 | 6,40 | 6,53 | +2,03% | 6,38 | 6,53 | 6,48 | 6,50 | 6,53 | 1.004 | 217.943.400 |
| 22/5/2026 | 6,52 | 6,40 | -1,23% | 6,29 | 6,54 | 6,37 | 6,40 | 6,41 | 1.738 | 476.281.700 |
| 21/5/2026 | 6,66 | 6,48 | -2,56% | 6,48 | 6,66 | 6,53 | 6,48 | 6,58 | 1.102 | 513.566.800 |
| 20/5/2026 | 6,37 | 6,65 | +3,58% | 6,37 | 6,66 | 6,58 | 6,59 | 6,65 | 1.481 | 385.631.200 |
| 19/5/2026 | 6,41 | 6,42 | -1,08% | 6,31 | 6,49 | 6,41 | 6,40 | 6,42 | 1.262 | 298.440.200 |
| 18/5/2026 | 6,44 | 6,49 | +0,93% | 6,40 | 6,52 | 6,46 | 6,48 | 6,49 | 1.306 | 312.692.700 |
| 15/5/2026 | 6,50 | 6,43 | -1,23% | 6,22 | 6,50 | 6,37 | 6,43 | 6,46 | 1.853 | 587.833.000 |
| 14/5/2026 | 6,42 | 6,51 | +2,20% | 6,42 | 6,63 | 6,51 | 6,44 | 6,51 | 1.464 | 413.134.900 |
| 13/5/2026 | 6,68 | 6,37 | -4,50% | 6,36 | 6,68 | 6,47 | 6,36 | 6,42 | 2.214 | 506.992.300 |
| 12/5/2026 | 6,66 | 6,67 | 0,00% | 6,61 | 6,73 | 6,65 | 6,63 | 6,67 | 992 | 237.551.900 |
| 11/5/2026 | 6,88 | 6,67 | -3,19% | 6,65 | 6,88 | 6,69 | 6,66 | 6,67 | 1.175 | 308.615.700 |
| 8/5/2026 | 6,77 | 6,89 | +1,92% | 6,77 | 6,91 | 6,87 | 6,85 | 6,89 | 1.707 | 357.680.500 |
| 7/5/2026 | 7,03 | 6,76 | -3,84% | 6,76 | 7,03 | 6,83 | 6,76 | 6,85 | 2.907 | 533.245.100 |
| 6/5/2026 | 6,88 | 7,03 | +2,18% | 6,83 | 7,03 | 6,94 | 6,95 | 7,03 | 3.038 | 531.774.200 |
| 5/5/2026 | 6,88 | 6,88 | +0,15% | 6,87 | 7,01 | 6,93 | 6,87 | 6,92 | 3.041 | 584.611.300 |
| 4/5/2026 | 6,85 | 6,87 | +0,29% | 6,72 | 6,87 | 6,81 | 6,84 | 6,87 | 2.165 | 425.712.400 |
| 30/4/2026 | 6,62 | 6,85 | +2,70% | 6,62 | 6,92 | 6,82 | 6,81 | 6,85 | 2.594 | 591.200.900 |
| 29/4/2026 | 6,71 | 6,67 | -0,89% | 6,58 | 6,74 | 6,64 | 6,65 | 6,67 | 3.171 | 529.571.400 |
| 28/4/2026 | 6,79 | 6,73 | -0,88% | 6,66 | 6,79 | 6,70 | 6,71 | 6,73 | 1.137 | 268.177.700 |
| 27/4/2026 | 6,92 | 6,79 | -1,59% | 6,76 | 6,95 | 6,82 | 6,79 | 6,80 | 2.050 | 384.355.700 |
| 24/4/2026 | 7,01 | 6,90 | -1,57% | 6,80 | 7,01 | 6,87 | 6,90 | 6,91 | 2.320 | 382.616.400 |
| 23/4/2026 | 6,99 | 7,01 | 0,00% | 6,89 | 7,05 | 6,95 | 7,00 | 7,01 | 2.166 | 439.306.800 |
| 22/4/2026 | 7,07 | 7,01 | -1,68% | 6,97 | 7,16 | 7,04 | 7,01 | 7,03 | 2.526 | 482.753.500 |
| 20/4/2026 | 7,12 | 7,13 | +0,14% | 7,00 | 7,18 | 7,09 | 7,09 | 7,13 | 1.628 | 542.497.600 |
| 17/4/2026 | 7,18 | 7,12 | -0,84% | 6,96 | 7,28 | 7,08 | 7,05 | 7,13 | 2.197 | 754.100.100 |
| 16/4/2026 | 7,09 | 7,18 | +1,13% | 7,03 | 7,20 | 7,11 | 7,06 | 7,18 | 1.878 | 481.324.900 |
| 15/4/2026 | 7,05 | 7,10 | +0,71% | 6,95 | 7,14 | 7,03 | 7,04 | 7,10 | 2.725 | 586.472.700 |
| 14/4/2026 | 7,39 | 7,05 | -4,08% | 7,04 | 7,42 | 7,16 | 7,05 | 7,07 | 4.968 | 1.263.240.700 |
| 13/4/2026 | 7,40 | 7,35 | -1,34% | 7,27 | 7,59 | 7,35 | 7,35 | 7,37 | 3.476 | 935.095.800 |
| 10/4/2026 | 7,76 | 7,45 | -3,12% | 7,22 | 7,76 | 7,52 | 7,38 | 7,45 | 5.225 | 2.405.362.700 |
| 9/4/2026 | 7,20 | 7,69 | +6,95% | 7,16 | 7,69 | 7,48 | 7,60 | 7,69 | 4.298 | 1.284.166.100 |
| 8/4/2026 | 6,98 | 7,19 | +3,75% | 6,90 | 7,45 | 7,19 | 7,15 | 7,20 | 5.816 | 1.663.154.600 |
| 7/4/2026 | 6,76 | 6,93 | +1,61% | 6,71 | 6,99 | 6,89 | 6,86 | 6,93 | 3.400 | 971.958.000 |
| 6/4/2026 | 6,91 | 6,82 | -0,58% | 6,65 | 6,91 | 6,76 | 6,75 | 6,82 | 2.730 | 568.102.900 |
| 2/4/2026 | 6,98 | 6,86 | -2,42% | 6,73 | 7,09 | 6,91 | 6,86 | 6,90 | 5.306 | 890.090.500 |
| 1/4/2026 | 7,00 | 7,03 | +0,29% | 6,75 | 7,11 | 6,92 | 7,01 | 7,03 | 5.103 | 808.816.200 |
| 31/3/2026 | 6,54 | 7,01 | +7,19% | 6,54 | 7,12 | 6,92 | 7,01 | 7,02 | 5.922 | 1.527.745.600 |
| 30/3/2026 | 6,71 | 6,54 | -1,95% | 6,24 | 6,72 | 6,47 | 6,54 | 6,55 | 3.055 | 643.533.100 |
| 27/3/2026 | 6,69 | 6,67 | +0,60% | 6,58 | 6,81 | 6,71 | 6,64 | 6,68 | 2.287 | 554.687.500 |
| 26/3/2026 | 6,66 | 6,63 | -1,04% | 6,52 | 6,72 | 6,65 | 6,63 | 6,70 | 1.801 | 387.835.800 |
| 25/3/2026 | 6,49 | 6,70 | +3,40% | 6,45 | 6,70 | 6,62 | 6,64 | 6,70 | 2.572 | 734.799.200 |
| 24/3/2026 | 6,10 | 6,48 | +6,40% | 6,03 | 6,48 | 6,24 | 6,35 | 6,48 | 2.506 | 818.474.000 |
| 23/3/2026 | 5,72 | 6,09 | +7,60% | 5,72 | 6,11 | 5,96 | 6,07 | 6,10 | 2.279 | 1.165.774.300 |
| 20/3/2026 | 5,77 | 5,66 | -1,74% | 5,61 | 5,87 | 5,73 | 5,65 | 5,67 | 2.753 | 922.389.300 |
| 19/3/2026 | 5,39 | 5,76 | +7,66% | 5,33 | 5,78 | 5,57 | 5,75 | 5,77 | 2.004 | 1.075.014.400 |
| 18/3/2026 | 5,43 | 5,35 | -2,01% | 5,35 | 5,48 | 5,40 | 5,34 | 5,40 | 998 | 298.785.200 |
| 17/3/2026 | 5,53 | 5,46 | -0,73% | 5,42 | 5,54 | 5,47 | 5,44 | 5,46 | 959 | 338.529.400 |
| 16/3/2026 | 5,44 | 5,50 | +2,61% | 5,40 | 5,52 | 5,47 | 5,47 | 5,50 | 730 | 274.245.800 |
| 13/3/2026 | 5,40 | 5,36 | -0,37% | 5,36 | 5,48 | 5,41 | 5,36 | 5,40 | 888 | 345.068.600 |
| 12/3/2026 | 5,65 | 5,38 | -4,78% | 5,33 | 5,65 | 5,44 | 5,37 | 5,38 | 1.846 | 594.116.900 |
| 11/3/2026 | 5,48 | 5,65 | +3,29% | 5,44 | 5,65 | 5,58 | 5,60 | 5,65 | 930 | 505.490.100 |
| 10/3/2026 | 5,35 | 5,47 | +2,24% | 5,34 | 5,56 | 5,47 | 5,44 | 5,47 | 1.151 | 489.428.700 |
| 9/3/2026 | 5,26 | 5,35 | +1,90% | 5,21 | 5,35 | 5,26 | 5,35 | 5,36 | 876 | 286.170.200 |
| 6/3/2026 | 5,30 | 5,25 | -0,19% | 5,20 | 5,35 | 5,27 | 5,24 | 5,29 | 991 | 202.783.400 |
| 5/3/2026 | 5,36 | 5,26 | -1,50% | 5,24 | 5,36 | 5,28 | 5,26 | 5,29 | 961 | 283.273.200 |
| 4/3/2026 | 5,31 | 5,34 | 0,00% | 5,31 | 5,44 | 5,36 | 5,31 | 5,34 | 712 | 242.862.700 |
| 3/3/2026 | 5,31 | 5,34 | +0,38% | 5,16 | 5,39 | 5,28 | 5,30 | 5,34 | 1.548 | 683.941.800 |
| 2/3/2026 | 5,25 | 5,32 | +0,76% | 5,16 | 5,39 | 5,28 | 5,32 | 5,33 | 1.366 | 411.557.500 |
| 27/2/2026 | 5,25 | 5,28 | +0,57% | 5,20 | 5,32 | 5,25 | 5,28 | 5,30 | 1.006 | 288.903.100 |
| 26/2/2026 | 5,27 | 5,25 | +0,38% | 5,16 | 5,29 | 5,23 | 5,25 | 5,28 | 1.580 | 286.931.100 |
| 25/2/2026 | 5,32 | 5,23 | -1,69% | 5,23 | 5,40 | 5,31 | 5,23 | 5,26 | 1.057 | 281.336.400 |
| 24/2/2026 | 5,18 | 5,32 | +2,11% | 5,18 | 5,36 | 5,30 | 5,32 | 5,36 | 1.432 | 350.645.900 |
| 23/2/2026 | 5,31 | 5,21 | -2,07% | 5,20 | 5,32 | 5,23 | 5,21 | 5,23 | 878 | 239.956.900 |
| 20/2/2026 | 5,35 | 5,32 | -0,56% | 5,21 | 5,35 | 5,26 | 5,30 | 5,32 | 1.525 | 258.735.600 |
| 19/2/2026 | 5,30 | 5,35 | +1,90% | 5,21 | 5,36 | 5,30 | 5,29 | 5,35 | 613 | 211.383.300 |
| 18/2/2026 | 5,18 | 5,25 | +1,35% | 5,18 | 5,35 | 5,27 | 5,24 | 5,27 | 743 | 171.947.100 |
| 13/2/2026 | 5,26 | 5,18 | -3,18% | 5,10 | 5,26 | 5,17 | 5,18 | 5,20 | 833 | 206.829.900 |
| 11/2/2026 | 5,26 | 5,35 | +1,71% | 5,24 | 5,40 | 5,34 | 5,35 | 5,37 | 592 | 195.355.500 |
| 10/2/2026 | 5,32 | 5,26 | -1,13% | 5,25 | 5,43 | 5,31 | 5,26 | 5,28 | 943 | 213.263.300 |
| 9/2/2026 | 5,14 | 5,32 | +3,50% | 5,08 | 5,36 | 5,26 | 5,31 | 5,36 | 1.277 | 303.893.200 |
| 6/2/2026 | 5,07 | 5,14 | +1,58% | 5,00 | 5,14 | 5,06 | 5,09 | 5,14 | 801 | 165.465.200 |
| 5/2/2026 | 4,98 | 5,06 | +1,61% | 4,98 | 5,10 | 5,03 | 5,05 | 5,06 | 839 | 245.433.800 |
| 4/2/2026 | 5,18 | 4,98 | -3,86% | 4,98 | 5,18 | 5,04 | 4,98 | 5,03 | 1.654 | 287.493.800 |
| 3/2/2026 | 5,15 | 5,18 | +0,78% | 5,08 | 5,22 | 5,13 | 5,16 | 5,19 | 1.789 | 694.256.300 |
| 2/2/2026 | 5,25 | 5,14 | -3,56% | 4,99 | 5,28 | 5,10 | 5,14 | 5,15 | 2.496 | 830.410.200 |
| 30/1/2026 | 5,27 | 5,33 | +1,14% | 5,21 | 5,33 | 5,27 | 5,28 | 5,34 | 790 | 211.766.500 |
| 29/1/2026 | 5,33 | 5,27 | -1,31% | 5,19 | 5,38 | 5,26 | 5,26 | 5,27 | 955 | 326.611.200 |
| 28/1/2026 | 5,15 | 5,34 | +2,89% | 5,15 | 5,39 | 5,31 | 5,34 | 5,37 | 750 | 240.530.700 |
| 27/1/2026 | 5,18 | 5,19 | +0,58% | 5,15 | 5,25 | 5,20 | 5,17 | 5,19 | 709 | 232.762.300 |
| 26/1/2026 | 5,13 | 5,16 | +1,57% | 4,99 | 5,18 | 5,09 | 5,15 | 5,16 | 950 | 287.278.800 |
| 23/1/2026 | 5,11 | 5,08 | -0,59% | 5,03 | 5,14 | 5,08 | 5,08 | 5,13 | 693 | 220.990.800 |
| 22/1/2026 | 5,05 | 5,11 | +1,39% | 5,02 | 5,23 | 5,13 | 5,10 | 5,11 | 1.042 | 490.209.800 |
| 21/1/2026 | 4,97 | 5,04 | +2,02% | 4,94 | 5,05 | 5,00 | 5,01 | 5,05 | 1.941 | 274.983.100 |