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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 3,38 | 3,41 | +1,79% | 3,33 | 3,44 | 3,36 | 3,41 | 3,42 | 848 | 3.283.671 |
| 5/3/2025 | 3,45 | 3,35 | -3,46% | 3,31 | 3,50 | 3,36 | 3,32 | 3,35 | 694 | 4.050.013 |
| 28/2/2025 | 3,42 | 3,47 | +2,66% | 3,33 | 3,47 | 3,37 | 3,39 | 3,47 | 855 | 4.116.962 |
| 27/2/2025 | 3,48 | 3,38 | -1,74% | 3,38 | 3,48 | 3,40 | 3,38 | 3,42 | 558 | 2.456.976 |
| 26/2/2025 | 3,48 | 3,44 | 0,00% | 3,37 | 3,48 | 3,41 | 3,40 | 3,44 | 448 | 2.228.688 |
| 25/2/2025 | 3,49 | 3,44 | -0,29% | 3,40 | 3,49 | 3,41 | 3,41 | 3,44 | 610 | 2.435.669 |
| 24/2/2025 | 3,47 | 3,45 | -0,58% | 3,42 | 3,52 | 3,45 | 3,42 | 3,45 | 569 | 2.066.377 |
| 21/2/2025 | 3,45 | 3,47 | +0,29% | 3,42 | 3,48 | 3,44 | 3,44 | 3,47 | 512 | 2.279.288 |
| 20/2/2025 | 3,52 | 3,46 | -0,57% | 3,44 | 3,52 | 3,46 | 3,46 | 3,49 | 510 | 2.057.395 |
| 19/2/2025 | 3,58 | 3,48 | -2,79% | 3,46 | 3,59 | 3,51 | 3,48 | 3,51 | 560 | 2.495.117 |
| 18/2/2025 | 3,62 | 3,58 | 0,00% | 3,52 | 3,63 | 3,55 | 3,53 | 3,58 | 472 | 2.138.768 |
| 17/2/2025 | 3,52 | 3,58 | +2,87% | 3,50 | 3,64 | 3,58 | 3,56 | 3,58 | 621 | 2.820.136 |
| 14/2/2025 | 3,49 | 3,48 | +0,58% | 3,44 | 3,54 | 3,49 | 3,48 | 3,52 | 960 | 3.750.928 |
| 13/2/2025 | 3,45 | 3,46 | +0,87% | 3,39 | 3,50 | 3,44 | 3,43 | 3,46 | 325 | 1.449.073 |
| 12/2/2025 | 3,49 | 3,43 | -1,72% | 3,39 | 3,49 | 3,41 | 3,41 | 3,43 | 465 | 2.240.620 |
| 11/2/2025 | 3,46 | 3,49 | +2,05% | 3,40 | 3,49 | 3,43 | 3,45 | 3,49 | 367 | 1.810.371 |
| 10/2/2025 | 3,42 | 3,42 | +0,88% | 3,39 | 3,43 | 3,41 | 3,41 | 3,42 | 503 | 2.042.928 |
| 7/2/2025 | 3,49 | 3,39 | -1,74% | 3,35 | 3,50 | 3,40 | 3,38 | 3,39 | 678 | 3.461.461 |
| 6/2/2025 | 3,54 | 3,45 | -1,43% | 3,41 | 3,54 | 3,45 | 3,45 | 3,47 | 663 | 3.260.716 |
| 5/2/2025 | 3,62 | 3,50 | -2,23% | 3,47 | 3,62 | 3,50 | 3,46 | 3,50 | 937 | 4.937.268 |
| 4/2/2025 | 3,45 | 3,58 | +3,47% | 3,45 | 3,60 | 3,54 | 3,55 | 3,58 | 810 | 3.924.393 |
| 3/2/2025 | 3,45 | 3,46 | -0,86% | 3,40 | 3,49 | 3,42 | 3,43 | 3,46 | 749 | 2.849.455 |
| 31/1/2025 | 3,53 | 3,49 | 0,00% | 3,45 | 3,55 | 3,48 | 3,45 | 3,49 | 625 | 2.528.744 |
| 30/1/2025 | 3,41 | 3,49 | +2,65% | 3,39 | 3,50 | 3,42 | 3,42 | 3,49 | 429 | 1.784.888 |
| 29/1/2025 | 3,45 | 3,40 | -0,87% | 3,36 | 3,45 | 3,39 | 3,38 | 3,40 | 592 | 2.551.338 |
| 28/1/2025 | 3,44 | 3,43 | -0,87% | 3,37 | 3,45 | 3,39 | 3,42 | 3,43 | 348 | 1.515.317 |
| 27/1/2025 | 3,41 | 3,46 | +0,87% | 3,37 | 3,46 | 3,41 | 3,45 | 3,46 | 406 | 1.988.203 |
| 24/1/2025 | 3,43 | 3,43 | +0,88% | 3,38 | 3,43 | 3,40 | 3,39 | 3,42 | 489 | 1.681.446 |
| 23/1/2025 | 3,42 | 3,40 | -0,29% | 3,37 | 3,45 | 3,40 | 3,39 | 3,40 | 401 | 1.649.095 |
| 22/1/2025 | 3,47 | 3,41 | -0,87% | 3,38 | 3,50 | 3,42 | 3,38 | 3,41 | 622 | 2.673.716 |
| 21/1/2025 | 3,42 | 3,44 | -1,15% | 3,40 | 3,48 | 3,43 | 3,44 | 3,48 | 431 | 2.123.072 |
| 20/1/2025 | 3,50 | 3,48 | +0,87% | 3,40 | 3,50 | 3,44 | 3,46 | 3,48 | 437 | 1.977.702 |