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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 4,53 | 4,50 | -0,66% | 4,45 | 4,54 | 4,49 | 4,48 | 4,50 | 610 | 123.611.200 |
| 5/9/2025 | 4,44 | 4,53 | +2,03% | 4,44 | 4,54 | 4,50 | 4,50 | 4,53 | 642 | 131.836.200 |
| 4/9/2025 | 4,31 | 4,44 | +2,54% | 4,31 | 4,44 | 4,39 | 4,43 | 4,44 | 604 | 105.203.500 |
| 3/9/2025 | 4,40 | 4,33 | -2,26% | 4,29 | 4,43 | 4,34 | 4,33 | 4,36 | 728 | 144.085.400 |
| 2/9/2025 | 4,40 | 4,43 | -0,23% | 4,38 | 4,47 | 4,43 | 4,40 | 4,43 | 583 | 122.880.700 |
| 1/9/2025 | 4,54 | 4,44 | -1,99% | 4,42 | 4,57 | 4,46 | 4,44 | 4,45 | 896 | 173.608.700 |
| 29/8/2025 | 4,44 | 4,53 | +2,03% | 4,39 | 4,59 | 4,49 | 4,53 | 4,55 | 963 | 246.458.400 |
| 28/8/2025 | 4,41 | 4,44 | +1,14% | 4,40 | 4,49 | 4,45 | 4,42 | 4,44 | 1.544 | 259.895.700 |
| 27/8/2025 | 4,26 | 4,39 | +3,05% | 4,25 | 4,43 | 4,36 | 4,39 | 4,42 | 1.098 | 284.610.800 |
| 26/8/2025 | 4,16 | 4,26 | +2,40% | 4,12 | 4,30 | 4,22 | 4,26 | 4,28 | 1.644 | 365.922.900 |
| 25/8/2025 | 4,15 | 4,16 | +0,97% | 4,14 | 4,24 | 4,17 | 4,16 | 4,18 | 1.539 | 331.616.100 |
| 22/8/2025 | 4,11 | 4,12 | +0,49% | 4,07 | 4,12 | 4,10 | 4,12 | 4,13 | 1.224 | 160.767.800 |
| 21/8/2025 | 4,11 | 4,10 | 0,00% | 4,06 | 4,14 | 4,09 | 4,09 | 4,11 | 1.094 | 149.128.700 |
| 20/8/2025 | 4,10 | 4,10 | -0,24% | 4,06 | 4,14 | 4,09 | 4,10 | 4,11 | 810 | 135.921.900 |
| 19/8/2025 | 4,08 | 4,11 | +0,98% | 4,02 | 4,11 | 4,08 | 4,05 | 4,11 | 1.811 | 280.334.800 |
| 18/8/2025 | 3,95 | 4,07 | +2,01% | 3,95 | 4,08 | 4,04 | 4,06 | 4,07 | 1.142 | 144.160.100 |
| 15/8/2025 | 4,00 | 3,99 | -2,68% | 3,94 | 4,01 | 3,98 | 3,96 | 3,99 | 1.161 | 207.728.900 |
| 14/8/2025 | 4,10 | 4,10 | +0,49% | 4,07 | 4,18 | 4,11 | 4,09 | 4,10 | 1.116 | 299.666.300 |
| 13/8/2025 | 4,06 | 4,08 | +0,74% | 4,01 | 4,10 | 4,06 | 4,07 | 4,09 | 578 | 142.413.500 |
| 12/8/2025 | 4,01 | 4,05 | +1,76% | 3,96 | 4,09 | 4,04 | 4,03 | 4,05 | 830 | 210.250.900 |
| 11/8/2025 | 3,88 | 3,98 | +1,53% | 3,87 | 3,98 | 3,91 | 3,97 | 3,98 | 520 | 121.205.300 |
| 8/8/2025 | 3,94 | 3,92 | -0,25% | 3,88 | 3,94 | 3,90 | 3,92 | 3,93 | 538 | 121.009.400 |
| 7/8/2025 | 3,94 | 3,93 | +1,29% | 3,86 | 4,00 | 3,91 | 3,93 | 3,94 | 1.303 | 198.988.000 |
| 6/8/2025 | 3,79 | 3,88 | +2,65% | 3,78 | 3,89 | 3,84 | 3,87 | 3,88 | 472 | 119.350.500 |
| 5/8/2025 | 3,77 | 3,78 | +1,34% | 3,71 | 3,79 | 3,75 | 3,76 | 3,78 | 517 | 81.480.500 |
| 4/8/2025 | 3,79 | 3,73 | -0,53% | 3,67 | 3,79 | 3,72 | 3,73 | 3,75 | 888 | 130.180.200 |
| 1/8/2025 | 3,79 | 3,75 | 0,00% | 3,75 | 3,87 | 3,81 | 3,75 | 3,77 | 653 | 117.379.800 |
| 31/7/2025 | 3,81 | 3,75 | -1,32% | 3,71 | 3,82 | 3,77 | 3,75 | 3,78 | 793 | 176.193.100 |
| 30/7/2025 | 3,72 | 3,80 | +2,70% | 3,70 | 3,81 | 3,75 | 3,79 | 3,80 | 721 | 107.180.700 |
| 29/7/2025 | 3,65 | 3,70 | +3,64% | 3,65 | 3,88 | 3,73 | 3,70 | 3,71 | 1.010 | 234.155.000 |
| 28/7/2025 | 3,59 | 3,57 | -0,83% | 3,56 | 3,67 | 3,61 | 3,57 | 3,61 | 667 | 193.946.400 |
| 25/7/2025 | 3,61 | 3,60 | -0,28% | 3,60 | 3,64 | 3,61 | 3,60 | 3,62 | 277 | 53.482.700 |
| 24/7/2025 | 3,65 | 3,61 | -0,82% | 3,59 | 3,65 | 3,61 | 3,61 | 3,62 | 366 | 47.490.100 |
| 23/7/2025 | 3,63 | 3,64 | +0,55% | 3,59 | 3,66 | 3,62 | 3,62 | 3,64 | 1.323 | 133.318.800 |
| 22/7/2025 | 3,62 | 3,62 | 0,00% | 3,60 | 3,65 | 3,62 | 3,60 | 3,62 | 401 | 77.758.800 |
| 21/7/2025 | 3,66 | 3,62 | -1,09% | 3,61 | 3,67 | 3,63 | 3,61 | 3,64 | 343 | 84.154.600 |
| 18/7/2025 | 3,68 | 3,66 | -0,81% | 3,62 | 3,69 | 3,63 | 3,64 | 3,66 | 645 | 101.901.700 |
| 17/7/2025 | 3,69 | 3,69 | 0,00% | 3,67 | 3,73 | 3,70 | 3,68 | 3,69 | 343 | 115.888.400 |
| 16/7/2025 | 3,69 | 3,69 | +0,82% | 3,63 | 3,70 | 3,66 | 3,68 | 3,69 | 693 | 73.778.800 |
| 15/7/2025 | 3,71 | 3,66 | -0,81% | 3,66 | 3,72 | 3,68 | 3,66 | 3,69 | 526 | 59.229.200 |
| 14/7/2025 | 3,74 | 3,69 | -1,07% | 3,64 | 3,74 | 3,67 | 3,68 | 3,69 | 550 | 147.566.500 |
| 11/7/2025 | 3,73 | 3,73 | +0,81% | 3,66 | 3,73 | 3,69 | 3,70 | 3,73 | 404 | 89.130.900 |
| 10/7/2025 | 3,74 | 3,70 | -2,12% | 3,68 | 3,78 | 3,71 | 3,70 | 3,73 | 724 | 156.172.100 |
| 9/7/2025 | 3,80 | 3,78 | -0,26% | 3,76 | 3,82 | 3,78 | 3,77 | 3,79 | 437 | 101.500.300 |
| 8/7/2025 | 3,83 | 3,79 | -0,79% | 3,78 | 3,84 | 3,80 | 3,79 | 3,80 | 476 | 58.254.200 |
| 7/7/2025 | 3,92 | 3,82 | -2,55% | 3,82 | 3,92 | 3,87 | 3,82 | 3,86 | 477 | 85.143.700 |
| 4/7/2025 | 3,85 | 3,92 | +1,82% | 3,83 | 3,92 | 3,88 | 3,90 | 3,92 | 338 | 68.708.600 |
| 3/7/2025 | 3,79 | 3,85 | +0,79% | 3,79 | 3,85 | 3,82 | 3,82 | 3,85 | 257 | 66.337.000 |
| 2/7/2025 | 3,83 | 3,82 | 0,00% | 3,70 | 3,85 | 3,78 | 3,79 | 3,82 | 541 | 103.189.200 |
| 1/7/2025 | 3,84 | 3,82 | -0,26% | 3,81 | 3,85 | 3,83 | 3,81 | 3,82 | 409 | 62.559.600 |
| 30/6/2025 | 3,78 | 3,83 | +1,06% | 3,76 | 3,84 | 3,80 | 3,82 | 3,84 | 575 | 76.679.800 |
| 27/6/2025 | 3,79 | 3,79 | -0,52% | 3,74 | 3,81 | 3,77 | 3,75 | 3,79 | 517 | 98.399.000 |
| 26/6/2025 | 3,80 | 3,81 | +0,79% | 3,76 | 3,81 | 3,78 | 3,80 | 3,81 | 265 | 68.401.100 |
| 25/6/2025 | 3,83 | 3,78 | -1,31% | 3,77 | 3,83 | 3,78 | 3,78 | 3,79 | 321 | 39.513.900 |
| 24/6/2025 | 3,84 | 3,83 | +1,32% | 3,77 | 3,84 | 3,81 | 3,81 | 3,83 | 486 | 75.745.200 |
| 23/6/2025 | 3,80 | 3,78 | -1,05% | 3,70 | 3,82 | 3,76 | 3,78 | 3,80 | 741 | 135.537.400 |
| 20/6/2025 | 3,86 | 3,82 | -0,52% | 3,79 | 3,86 | 3,80 | 3,82 | 3,83 | 478 | 69.291.400 |
| 18/6/2025 | 3,80 | 3,84 | +1,05% | 3,79 | 3,86 | 3,82 | 3,84 | 3,86 | 313 | 72.757.800 |
| 17/6/2025 | 3,87 | 3,80 | -2,06% | 3,80 | 3,87 | 3,82 | 3,80 | 3,85 | 547 | 85.460.100 |
| 16/6/2025 | 3,85 | 3,88 | +0,78% | 3,85 | 3,90 | 3,87 | 3,86 | 3,88 | 378 | 46.012.500 |
| 13/6/2025 | 3,88 | 3,85 | -0,77% | 3,84 | 3,90 | 3,87 | 3,85 | 3,86 | 353 | 51.012.400 |
| 12/6/2025 | 3,87 | 3,88 | +0,26% | 3,84 | 3,92 | 3,87 | 3,88 | 3,90 | 530 | 75.769.100 |
| 11/6/2025 | 3,85 | 3,87 | +0,26% | 3,82 | 3,91 | 3,86 | 3,87 | 3,89 | 313 | 72.565.600 |
| 10/6/2025 | 3,83 | 3,86 | +0,78% | 3,82 | 3,87 | 3,84 | 3,83 | 3,86 | 405 | 82.855.300 |
| 9/6/2025 | 3,85 | 3,83 | -0,52% | 3,80 | 3,86 | 3,82 | 3,83 | 3,86 | 441 | 69.907.300 |
| 6/6/2025 | 3,90 | 3,85 | -1,03% | 3,81 | 3,90 | 3,84 | 3,83 | 3,86 | 752 | 92.498.400 |
| 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 |