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.
FIQE3F - UNIFIQUE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,94 | 3,91 | +0,26% | 3,86 | 3,94 | 3,90 | 3,88 | 3,91 | 785 | 3.188.789 |
| 4/6/2025 | 3,99 | 3,90 | -1,27% | 3,89 | 3,99 | 3,92 | 3,90 | 3,92 | 744 | 2.816.804 |
| 3/6/2025 | 3,94 | 3,95 | +1,54% | 3,85 | 3,95 | 3,90 | 3,94 | 3,95 | 791 | 3.977.600 |
| 2/6/2025 | 3,98 | 3,89 | -1,27% | 3,86 | 3,98 | 3,90 | 3,89 | 3,92 | 1.238 | 4.187.991 |
| 30/5/2025 | 3,97 | 3,94 | -0,51% | 3,88 | 3,98 | 3,91 | 3,91 | 3,94 | 898 | 3.918.562 |
| 29/5/2025 | 4,03 | 3,96 | -0,75% | 3,92 | 4,04 | 3,95 | 3,93 | 3,96 | 831 | 3.239.483 |
| 28/5/2025 | 4,04 | 3,99 | -0,25% | 3,96 | 4,04 | 3,99 | 3,99 | 4,04 | 999 | 3.220.358 |
| 27/5/2025 | 3,97 | 4,00 | +2,04% | 3,93 | 4,03 | 3,98 | 4,00 | 4,02 | 713 | 3.334.319 |
| 26/5/2025 | 3,96 | 3,92 | -0,76% | 3,88 | 3,97 | 3,92 | 3,92 | 3,94 | 973 | 3.637.674 |
| 23/5/2025 | 3,95 | 3,95 | +0,51% | 3,81 | 3,95 | 3,89 | 3,92 | 3,95 | 792 | 3.821.944 |
| 22/5/2025 | 3,95 | 3,93 | +0,77% | 3,88 | 3,95 | 3,91 | 3,90 | 3,93 | 667 | 2.634.405 |
| 21/5/2025 | 3,98 | 3,90 | -2,01% | 3,88 | 3,98 | 3,92 | 3,90 | 3,93 | 746 | 2.958.228 |
| 20/5/2025 | 4,01 | 3,98 | -0,25% | 3,90 | 4,01 | 3,94 | 3,97 | 3,98 | 969 | 3.576.514 |
| 19/5/2025 | 4,00 | 3,99 | +0,76% | 3,93 | 4,01 | 3,97 | 3,96 | 3,99 | 965 | 3.272.894 |
| 16/5/2025 | 4,07 | 3,96 | -1,49% | 3,96 | 4,07 | 3,99 | 3,96 | 4,02 | 842 | 3.195.473 |
| 15/5/2025 | 4,09 | 4,02 | -0,25% | 3,92 | 4,12 | 3,99 | 4,00 | 4,02 | 1.335 | 5.065.034 |
| 14/5/2025 | 4,12 | 4,03 | -1,71% | 3,97 | 4,12 | 4,04 | 4,03 | 4,06 | 632 | 2.668.352 |
| 13/5/2025 | 4,01 | 4,10 | +2,50% | 3,95 | 4,10 | 4,05 | 4,05 | 4,06 | 643 | 3.092.441 |
| 12/5/2025 | 4,08 | 4,00 | -0,74% | 3,95 | 4,08 | 3,99 | 3,95 | 4,00 | 947 | 3.951.266 |
| 9/5/2025 | 4,04 | 4,03 | -0,98% | 3,95 | 4,04 | 4,00 | 4,00 | 4,03 | 745 | 2.992.491 |
| 8/5/2025 | 4,07 | 4,07 | +1,50% | 3,99 | 4,10 | 4,04 | 4,05 | 4,07 | 640 | 2.792.924 |
| 7/5/2025 | 3,99 | 4,01 | +1,52% | 3,92 | 4,01 | 3,98 | 3,98 | 4,01 | 741 | 3.087.452 |
| 6/5/2025 | 3,90 | 3,95 | +1,02% | 3,84 | 3,99 | 3,93 | 3,93 | 3,95 | 698 | 3.548.286 |
| 5/5/2025 | 4,01 | 3,91 | -1,76% | 3,85 | 4,01 | 3,91 | 3,90 | 3,91 | 925 | 3.730.757 |
| 2/5/2025 | 3,95 | 3,98 | +3,65% | 3,87 | 3,98 | 3,92 | 3,96 | 3,98 | 859 | 3.798.766 |
| 29/4/2025 | 3,90 | 3,84 | 0,00% | 3,79 | 3,90 | 3,85 | 3,80 | 3,85 | 736 | 3.730.899 |
| 28/4/2025 | 3,85 | 3,84 | -0,26% | 3,80 | 3,90 | 3,85 | 3,84 | 3,87 | 810 | 3.318.228 |
| 25/4/2025 | 3,81 | 3,85 | +2,12% | 3,76 | 3,86 | 3,81 | 3,81 | 3,85 | 748 | 2.998.747 |
| 24/4/2025 | 3,70 | 3,77 | +1,07% | 3,68 | 3,82 | 3,74 | 3,77 | 3,82 | 610 | 2.533.180 |
| 23/4/2025 | 3,69 | 3,73 | +1,36% | 3,63 | 3,74 | 3,69 | 3,67 | 3,73 | 623 | 2.713.480 |
| 22/4/2025 | 3,74 | 3,68 | +0,27% | 3,56 | 3,74 | 3,64 | 3,65 | 3,68 | 1.344 | 4.568.721 |
| 17/4/2025 | 3,57 | 3,67 | +2,51% | 3,52 | 3,68 | 3,58 | 3,63 | 3,67 | 871 | 2.533.751 |
| 16/4/2025 | 3,69 | 3,58 | -0,83% | 3,51 | 3,69 | 3,55 | 3,55 | 3,58 | 1.070 | 3.864.741 |
| 15/4/2025 | 3,65 | 3,61 | -0,55% | 3,57 | 3,65 | 3,59 | 3,58 | 3,61 | 822 | 3.319.255 |
| 14/4/2025 | 3,65 | 3,63 | -0,55% | 3,56 | 3,67 | 3,60 | 3,60 | 3,63 | 1.354 | 4.572.023 |
| 11/4/2025 | 3,60 | 3,65 | +2,82% | 3,55 | 3,66 | 3,61 | 3,59 | 3,65 | 682 | 2.854.297 |
| 10/4/2025 | 3,67 | 3,55 | -2,20% | 3,51 | 3,67 | 3,56 | 3,55 | 3,60 | 1.010 | 3.071.767 |
| 9/4/2025 | 3,61 | 3,63 | +1,40% | 3,47 | 3,64 | 3,56 | 3,59 | 3,63 | 1.274 | 3.658.359 |
| 8/4/2025 | 3,70 | 3,58 | -2,72% | 3,52 | 3,70 | 3,58 | 3,55 | 3,58 | 1.176 | 4.183.160 |
| 7/4/2025 | 3,80 | 3,68 | -2,13% | 3,49 | 3,80 | 3,59 | 3,61 | 3,68 | 1.832 | 7.597.589 |
| 4/4/2025 | 3,87 | 3,76 | -1,05% | 3,67 | 3,87 | 3,72 | 3,75 | 3,76 | 1.012 | 4.995.344 |
| 3/4/2025 | 3,84 | 3,80 | +1,33% | 3,75 | 3,88 | 3,82 | 3,80 | 3,86 | 756 | 3.529.104 |
| 2/4/2025 | 3,77 | 3,75 | -1,06% | 3,73 | 3,82 | 3,77 | 3,76 | 3,80 | 617 | 2.736.078 |
| 1/4/2025 | 3,73 | 3,79 | +2,43% | 3,65 | 3,79 | 3,72 | 3,75 | 3,79 | 1.085 | 3.324.628 |
| 31/3/2025 | 3,86 | 3,70 | -3,14% | 3,64 | 3,86 | 3,73 | 3,67 | 3,70 | 1.223 | 5.521.380 |
| 28/3/2025 | 3,82 | 3,82 | +1,06% | 3,67 | 3,84 | 3,72 | 3,80 | 3,82 | 949 | 4.308.072 |
| 27/3/2025 | 3,77 | 3,78 | +1,61% | 3,70 | 3,80 | 3,75 | 3,74 | 3,78 | 723 | 3.132.604 |
| 26/3/2025 | 3,78 | 3,72 | -0,27% | 3,72 | 3,78 | 3,74 | 3,73 | 3,74 | 992 | 3.370.264 |
| 25/3/2025 | 3,68 | 3,73 | +2,47% | 3,61 | 3,73 | 3,67 | 3,70 | 3,73 | 802 | 3.249.219 |
| 24/3/2025 | 3,71 | 3,64 | -1,09% | 3,59 | 3,71 | 3,63 | 3,61 | 3,64 | 1.573 | 7.281.504 |
| 21/3/2025 | 3,70 | 3,68 | -0,54% | 3,59 | 3,70 | 3,64 | 3,67 | 3,68 | 1.161 | 5.069.339 |
| 20/3/2025 | 3,62 | 3,70 | +3,06% | 3,55 | 3,70 | 3,61 | 3,65 | 3,69 | 1.371 | 5.300.648 |
| 19/3/2025 | 3,60 | 3,59 | +0,84% | 3,47 | 3,60 | 3,53 | 3,58 | 3,59 | 1.094 | 4.808.345 |
| 18/3/2025 | 3,63 | 3,56 | -0,84% | 3,51 | 3,63 | 3,55 | 3,51 | 3,56 | 1.366 | 5.043.034 |
| 17/3/2025 | 3,53 | 3,59 | +2,87% | 3,49 | 3,62 | 3,57 | 3,55 | 3,59 | 1.618 | 6.991.831 |
| 14/3/2025 | 3,49 | 3,49 | +2,35% | 3,41 | 3,52 | 3,48 | 3,47 | 3,49 | 618 | 2.590.351 |
| 13/3/2025 | 3,47 | 3,41 | -0,58% | 3,39 | 3,47 | 3,41 | 3,41 | 3,45 | 556 | 2.133.828 |
| 12/3/2025 | 3,43 | 3,43 | -0,29% | 3,39 | 3,44 | 3,41 | 3,41 | 3,43 | 607 | 2.432.805 |
| 11/3/2025 | 3,45 | 3,44 | 0,00% | 3,38 | 3,45 | 3,40 | 3,41 | 3,44 | 891 | 3.356.867 |
| 10/3/2025 | 3,52 | 3,44 | -0,58% | 3,37 | 3,52 | 3,45 | 3,41 | 3,44 | 1.080 | 4.560.451 |
| 7/3/2025 | 3,45 | 3,46 | +1,47% | 3,39 | 3,48 | 3,44 | 3,43 | 3,46 | 583 | 2.676.215 |