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.
UNIP3F - UNIPAR - ON ED
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 54,08 | 54,07 | -0,06% | 53,50 | 54,44 | 53,98 | 53,90 | 54,08 | 398 | 21.568.361 |
| 11/12/2025 | 54,66 | 54,10 | -0,35% | 53,50 | 55,17 | 54,14 | 53,65 | 54,10 | 448 | 32.336.206 |
| 10/12/2025 | 54,17 | 54,29 | -1,60% | 53,99 | 54,96 | 54,45 | 54,18 | 54,52 | 473 | 33.183.148 |
| 9/12/2025 | 55,35 | 55,17 | -0,74% | 53,85 | 55,35 | 54,55 | 54,09 | 55,18 | 786 | 47.574.474 |
| 8/12/2025 | 56,33 | 55,58 | -10,51% | 53,79 | 56,34 | 54,75 | 54,88 | 55,58 | 1.301 | 90.227.506 |
| 5/12/2025 | 63,61 | 62,11 | -1,38% | 62,03 | 63,76 | 62,77 | 62,11 | 62,48 | 981 | 72.421.360 |
| 4/12/2025 | 61,17 | 62,98 | +4,01% | 61,17 | 63,40 | 62,20 | 62,98 | 63,21 | 859 | 64.653.001 |
| 3/12/2025 | 62,10 | 60,55 | +10,63% | 60,44 | 65,70 | 62,28 | 60,55 | 60,91 | 1.243 | 101.488.714 |
| 2/12/2025 | 55,38 | 54,73 | +0,39% | 53,90 | 55,51 | 54,71 | 54,73 | 54,94 | 2.201 | 220.607.964 |
| 1/12/2025 | 54,23 | 54,52 | -0,16% | 53,64 | 55,33 | 54,20 | 54,22 | 55,40 | 786 | 50.780.749 |
| 28/11/2025 | 54,91 | 54,61 | +0,44% | 53,99 | 55,99 | 54,81 | 54,09 | 54,61 | 278 | 12.301.108 |
| 27/11/2025 | 53,58 | 54,37 | +2,49% | 52,46 | 54,91 | 54,26 | 54,37 | 54,79 | 897 | 67.535.858 |
| 26/11/2025 | 52,55 | 53,05 | +0,11% | 52,33 | 53,40 | 52,82 | 52,52 | 53,41 | 439 | 24.439.922 |
| 25/11/2025 | 54,44 | 52,99 | -4,69% | 52,33 | 55,00 | 53,53 | 52,36 | 52,99 | 796 | 50.245.791 |
| 24/11/2025 | 53,25 | 55,60 | +3,69% | 52,67 | 55,60 | 53,92 | 54,05 | 55,60 | 797 | 52.957.714 |
| 21/11/2025 | 55,21 | 53,62 | -1,36% | 52,13 | 55,67 | 53,42 | 52,55 | 53,62 | 838 | 53.747.731 |
| 19/11/2025 | 55,28 | 54,36 | -0,68% | 53,62 | 55,65 | 54,30 | 54,10 | 54,82 | 1.142 | 109.870.084 |
| 18/11/2025 | 56,87 | 54,73 | -3,39% | 54,60 | 56,87 | 55,07 | 54,74 | 54,99 | 549 | 34.721.177 |
| 17/11/2025 | 57,37 | 56,65 | -0,26% | 55,41 | 57,37 | 56,21 | 55,61 | 56,65 | 720 | 33.661.753 |
| 14/11/2025 | 60,00 | 56,80 | -2,57% | 56,15 | 60,00 | 57,39 | 56,80 | 57,58 | 1.162 | 82.118.257 |
| 13/11/2025 | 58,89 | 58,30 | 0,00% | 57,77 | 58,95 | 58,14 | 58,30 | 59,00 | 319 | 15.805.092 |
| 12/11/2025 | 59,30 | 58,30 | -0,34% | 57,56 | 59,30 | 58,08 | 57,68 | 59,29 | 624 | 41.607.100 |
| 11/11/2025 | 58,15 | 58,50 | +1,62% | 57,47 | 58,60 | 58,13 | 57,75 | 59,30 | 935 | 97.243.716 |
| 10/11/2025 | 58,89 | 57,57 | -1,40% | 57,16 | 59,35 | 58,01 | 57,16 | 57,57 | 526 | 40.091.982 |
| 7/11/2025 | 58,58 | 58,39 | +0,67% | 57,51 | 59,35 | 58,34 | 57,90 | 59,35 | 711 | 71.349.590 |
| 6/11/2025 | 59,39 | 58,00 | -1,44% | 58,00 | 59,39 | 58,72 | 58,00 | 58,55 | 768 | 67.594.095 |
| 5/11/2025 | 59,11 | 58,85 | -1,51% | 58,85 | 59,93 | 59,39 | 58,86 | 59,45 | 441 | 36.993.181 |
| 4/11/2025 | 59,99 | 59,75 | +0,39% | 58,65 | 59,99 | 59,19 | 59,13 | 60,62 | 798 | 75.916.676 |
| 3/11/2025 | 60,30 | 59,52 | -2,39% | 58,79 | 60,63 | 59,59 | 59,52 | 59,65 | 859 | 75.204.008 |
| 31/10/2025 | 60,61 | 60,98 | +1,63% | 60,00 | 61,64 | 60,64 | 60,00 | 60,97 | 884 | 129.623.988 |
| 30/10/2025 | 60,69 | 60,00 | -0,37% | 60,00 | 61,20 | 60,67 | 60,01 | 61,29 | 1.296 | 165.704.381 |
| 29/10/2025 | 61,00 | 60,22 | -2,32% | 60,22 | 61,64 | 60,99 | 60,22 | 60,88 | 505 | 65.219.933 |
| 28/10/2025 | 61,00 | 61,65 | +0,72% | 60,48 | 61,65 | 60,95 | 61,00 | 61,65 | 754 | 75.608.062 |
| 27/10/2025 | 61,20 | 61,21 | +2,46% | 60,60 | 61,49 | 61,07 | 61,21 | 61,44 | 363 | 30.345.979 |
| 24/10/2025 | 61,01 | 59,74 | -1,76% | 59,00 | 61,17 | 60,58 | 59,77 | 61,06 | 1.140 | 102.884.117 |
| 23/10/2025 | 59,60 | 60,81 | +0,45% | 59,60 | 60,89 | 60,49 | 60,06 | 60,80 | 765 | 53.697.082 |
| 22/10/2025 | 60,49 | 60,54 | -0,26% | 59,58 | 60,54 | 59,97 | 59,75 | 60,54 | 759 | 50.597.637 |
| 21/10/2025 | 61,46 | 60,70 | +0,02% | 59,99 | 61,46 | 60,69 | 60,56 | 60,70 | 832 | 66.524.636 |
| 20/10/2025 | 62,00 | 60,69 | -2,11% | 60,15 | 62,99 | 61,39 | 60,69 | 61,41 | 816 | 49.059.786 |
| 17/10/2025 | 61,95 | 62,00 | +1,08% | 60,65 | 62,00 | 61,45 | 61,88 | 62,00 | 690 | 45.027.274 |
| 16/10/2025 | 63,92 | 61,34 | -3,08% | 61,19 | 63,92 | 61,81 | 61,30 | 62,99 | 1.274 | 107.435.027 |
| 15/10/2025 | 63,05 | 63,29 | +1,44% | 61,70 | 63,98 | 62,55 | 62,00 | 63,29 | 664 | 44.761.124 |
| 14/10/2025 | 61,62 | 62,39 | +0,76% | 61,02 | 62,96 | 61,86 | 61,67 | 62,39 | 1.402 | 115.165.147 |
| 13/10/2025 | 62,01 | 61,92 | -3,39% | 61,17 | 64,06 | 63,10 | 61,39 | 62,10 | 1.601 | 155.711.746 |
| 10/10/2025 | 63,02 | 64,09 | +0,14% | 62,32 | 64,69 | 63,75 | 63,99 | 64,09 | 891 | 54.591.836 |
| 9/10/2025 | 64,50 | 64,00 | -1,80% | 63,00 | 65,75 | 64,97 | 62,00 | 64,05 | 1.279 | 111.601.928 |
| 8/10/2025 | 63,01 | 65,17 | +2,07% | 63,01 | 65,73 | 65,10 | 65,17 | 65,44 | 959 | 97.219.582 |
| 7/10/2025 | 63,10 | 63,85 | +0,55% | 62,01 | 64,00 | 63,13 | 63,85 | 63,98 | 1.202 | 112.333.684 |
| 6/10/2025 | 61,00 | 63,50 | +3,59% | 61,00 | 63,80 | 61,96 | 63,50 | 63,80 | 2.244 | 209.154.734 |
| 3/10/2025 | 61,60 | 61,30 | -0,87% | 60,90 | 62,70 | 61,74 | 61,30 | 62,69 | 2.302 | 209.502.783 |
| 2/10/2025 | 61,56 | 61,84 | +2,71% | 60,38 | 62,10 | 61,42 | 61,50 | 61,84 | 1.438 | 128.492.137 |
| 1/10/2025 | 60,20 | 60,21 | +0,13% | 60,18 | 61,98 | 60,90 | 60,20 | 60,21 | 1.616 | 166.799.467 |
| 30/9/2025 | 61,91 | 60,13 | -2,23% | 60,11 | 62,42 | 61,59 | 60,11 | 60,85 | 1.415 | 85.403.194 |
| 29/9/2025 | 62,00 | 61,50 | -0,49% | 61,50 | 63,10 | 62,59 | 62,00 | 62,14 | 1.001 | 81.529.267 |
| 26/9/2025 | 62,00 | 61,80 | -0,37% | 61,00 | 63,00 | 61,94 | 61,80 | 62,99 | 627 | 45.825.991 |
| 25/9/2025 | 64,04 | 62,03 | -2,16% | 61,65 | 64,10 | 62,56 | 62,03 | 62,38 | 3.052 | 241.470.478 |
| 24/9/2025 | 63,00 | 63,40 | +1,10% | 62,88 | 64,14 | 63,47 | 62,89 | 63,86 | 1.086 | 73.747.161 |
| 23/9/2025 | 63,11 | 62,71 | +0,38% | 62,71 | 63,91 | 63,35 | 62,18 | 63,22 | 694 | 40.299.874 |
| 22/9/2025 | 62,58 | 62,47 | -1,00% | 61,88 | 63,85 | 62,60 | 63,30 | 63,38 | 1.225 | 88.236.270 |
| 19/9/2025 | 63,13 | 63,10 | -0,03% | 62,50 | 63,80 | 63,01 | 63,10 | 63,29 | 267 | 12.904.838 |
| 18/9/2025 | 62,01 | 63,12 | +1,58% | 62,01 | 63,35 | 62,82 | 62,00 | 63,12 | 653 | 34.930.856 |
| 17/9/2025 | 62,27 | 62,14 | +2,19% | 61,35 | 63,06 | 62,12 | 62,00 | 63,03 | 718 | 48.158.536 |
| 16/9/2025 | 62,01 | 60,81 | -2,33% | 60,81 | 62,99 | 62,19 | 61,00 | 61,83 | 1.821 | 107.653.674 |
| 15/9/2025 | 62,84 | 62,26 | -1,06% | 61,28 | 63,55 | 62,29 | 61,51 | 63,00 | 2.377 | 160.972.669 |
| 12/9/2025 | 61,30 | 62,93 | +3,00% | 61,24 | 63,40 | 62,30 | 62,58 | 62,93 | 2.478 | 141.075.239 |
| 11/9/2025 | 59,59 | 61,10 | +2,14% | 59,59 | 61,60 | 60,93 | 60,10 | 61,10 | 1.231 | 74.651.659 |
| 10/9/2025 | 59,99 | 59,82 | +1,67% | 58,50 | 60,40 | 59,60 | 59,82 | 60,31 | 1.153 | 81.552.386 |
| 9/9/2025 | 57,52 | 58,84 | +1,47% | 57,52 | 60,16 | 59,07 | 58,05 | 59,99 | 813 | 39.940.539 |
| 8/9/2025 | 59,89 | 57,99 | -1,70% | 57,86 | 59,89 | 58,65 | 57,98 | 58,78 | 2.129 | 157.351.282 |
| 5/9/2025 | 60,00 | 58,99 | -0,57% | 58,84 | 60,45 | 59,61 | 58,99 | 59,79 | 1.244 | 66.353.870 |
| 4/9/2025 | 59,38 | 59,33 | +1,07% | 58,43 | 60,04 | 59,14 | 59,33 | 59,74 | 1.291 | 68.467.514 |
| 3/9/2025 | 57,30 | 58,70 | +2,89% | 57,30 | 58,72 | 58,35 | 58,40 | 58,70 | 577 | 35.281.819 |
| 2/9/2025 | 56,99 | 57,05 | +0,09% | 56,73 | 57,98 | 57,12 | 57,05 | 57,36 | 1.687 | 124.025.248 |
| 1/9/2025 | 56,60 | 57,00 | +0,71% | 56,35 | 58,00 | 57,17 | 56,75 | 57,50 | 1.583 | 103.970.176 |
| 29/8/2025 | 55,68 | 56,60 | +1,58% | 55,68 | 57,28 | 56,71 | 56,60 | 56,99 | 1.012 | 57.916.446 |
| 28/8/2025 | 55,15 | 55,72 | +0,89% | 54,30 | 56,35 | 55,20 | 55,72 | 56,03 | 1.432 | 91.799.855 |
| 27/8/2025 | 54,85 | 55,23 | +1,71% | 54,03 | 55,23 | 54,48 | 54,70 | 55,24 | 1.121 | 82.496.624 |
| 26/8/2025 | 54,89 | 54,30 | -0,53% | 54,00 | 54,89 | 54,55 | 54,30 | 54,57 | 588 | 32.309.971 |
| 25/8/2025 | 54,49 | 54,59 | +1,19% | 54,05 | 55,15 | 54,64 | 54,59 | 55,00 | 962 | 60.459.472 |
| 22/8/2025 | 54,30 | 53,95 | +0,26% | 53,55 | 54,50 | 54,15 | 53,95 | 54,26 | 216 | 8.459.151 |
| 21/8/2025 | 53,00 | 53,81 | +2,13% | 52,66 | 53,81 | 53,17 | 53,41 | 53,81 | 329 | 11.927.677 |
| 20/8/2025 | 51,87 | 52,69 | +0,71% | 51,87 | 53,15 | 52,51 | 52,62 | 52,69 | 178 | 6.690.487 |
| 19/8/2025 | 53,20 | 52,32 | -1,60% | 52,23 | 53,20 | 52,60 | 51,90 | 52,32 | 287 | 9.988.746 |
| 18/8/2025 | 50,73 | 53,17 | +2,27% | 50,71 | 53,17 | 51,91 | 52,98 | 53,17 | 1.876 | 92.560.931 |
| 15/8/2025 | 52,00 | 51,99 | -0,08% | 50,65 | 52,77 | 51,71 | 50,66 | 52,50 | 131 | 5.600.989 |
| 14/8/2025 | 51,05 | 52,03 | +0,13% | 51,05 | 52,63 | 52,16 | 52,03 | 52,62 | 204 | 7.423.722 |
| 13/8/2025 | 54,50 | 51,96 | -11,09% | 51,00 | 54,50 | 51,89 | 51,96 | 52,30 | 357 | 17.287.738 |
| 12/8/2025 | 57,14 | 58,44 | +2,87% | 57,14 | 59,00 | 58,30 | 58,44 | 58,50 | 456 | 29.156.848 |
| 11/8/2025 | 55,09 | 56,81 | +5,11% | 54,80 | 56,95 | 55,66 | 56,70 | 56,81 | 652 | 38.743.085 |
| 8/8/2025 | 51,00 | 54,05 | +10,51% | 51,00 | 56,00 | 54,57 | 54,05 | 54,55 | 524 | 23.746.840 |
| 7/8/2025 | 49,28 | 48,91 | -2,18% | 48,80 | 50,11 | 49,41 | 48,91 | 50,51 | 242 | 5.371.598 |
| 6/8/2025 | 49,00 | 50,00 | +2,63% | 48,81 | 50,00 | 49,17 | 49,40 | 50,00 | 149 | 4.199.133 |
| 5/8/2025 | 49,10 | 48,72 | -0,04% | 48,27 | 51,02 | 48,94 | 48,57 | 48,72 | 211 | 5.545.842 |
| 4/8/2025 | 49,00 | 48,74 | -1,26% | 48,62 | 49,98 | 49,01 | 48,69 | 49,00 | 180 | 5.666.344 |
| 1/8/2025 | 49,98 | 49,36 | -0,02% | 48,97 | 49,99 | 49,50 | 49,37 | 49,84 | 105 | 3.930.455 |
| 31/7/2025 | 49,58 | 49,37 | +0,47% | 48,27 | 49,58 | 48,80 | 49,17 | 49,58 | 162 | 4.909.523 |
| 30/7/2025 | 48,81 | 49,14 | +0,49% | 48,43 | 49,14 | 48,82 | 48,87 | 49,15 | 101 | 3.256.797 |
| 29/7/2025 | 49,24 | 48,90 | -0,14% | 48,63 | 49,59 | 48,98 | 48,64 | 48,99 | 112 | 4.114.688 |
| 28/7/2025 | 49,63 | 48,97 | -0,41% | 48,66 | 49,63 | 48,90 | 48,90 | 48,98 | 101 | 3.247.511 |
| 25/7/2025 | 49,04 | 49,17 | -0,12% | 48,98 | 49,74 | 49,16 | 48,98 | 49,42 | 136 | 4.380.344 |
| 24/7/2025 | 49,79 | 49,23 | -0,34% | 49,00 | 49,79 | 49,26 | 49,11 | 49,23 | 121 | 4.335.489 |
| 23/7/2025 | 49,49 | 49,40 | -0,28% | 48,98 | 49,69 | 49,44 | 49,29 | 49,88 | 144 | 5.019.092 |
| 22/7/2025 | 49,65 | 49,54 | +0,32% | 49,15 | 50,99 | 49,82 | 49,01 | 49,54 | 148 | 3.876.097 |
| 21/7/2025 | 50,20 | 49,38 | -3,18% | 48,20 | 50,20 | 49,53 | 49,32 | 50,46 | 283 | 7.544.666 |
| 18/7/2025 | 52,00 | 51,00 | -0,99% | 50,20 | 52,00 | 50,88 | 50,60 | 51,13 | 229 | 7.428.648 |
| 17/7/2025 | 51,30 | 51,51 | -0,90% | 51,04 | 52,11 | 51,42 | 51,50 | 51,80 | 157 | 4.674.273 |
| 16/7/2025 | 52,20 | 51,98 | +0,12% | 51,01 | 52,38 | 51,83 | 51,61 | 51,97 | 140 | 4.338.760 |
| 15/7/2025 | 51,46 | 51,92 | -0,06% | 51,46 | 52,44 | 51,99 | 51,84 | 52,21 | 138 | 4.393.681 |
| 14/7/2025 | 51,51 | 51,95 | +0,48% | 51,46 | 52,48 | 51,82 | 51,80 | 51,95 | 142 | 5.213.831 |
| 11/7/2025 | 54,24 | 51,70 | -4,26% | 51,58 | 54,24 | 52,70 | 52,53 | 52,80 | 149 | 5.676.463 |
| 10/7/2025 | 52,51 | 54,00 | +1,83% | 52,50 | 54,20 | 53,26 | 53,15 | 54,00 | 105 | 2.513.967 |
| 9/7/2025 | 52,55 | 53,03 | +0,06% | 52,55 | 53,96 | 53,32 | 52,53 | 53,63 | 122 | 3.524.877 |
| 8/7/2025 | 52,60 | 53,00 | +1,90% | 52,18 | 53,89 | 52,91 | 53,00 | 53,89 | 249 | 5.561.492 |
| 7/7/2025 | 54,00 | 52,01 | -3,69% | 52,01 | 54,24 | 53,09 | 52,01 | 52,67 | 180 | 5.846.287 |
| 4/7/2025 | 52,01 | 54,00 | +2,12% | 52,01 | 54,84 | 53,94 | 52,81 | 54,15 | 198 | 5.102.907 |
| 3/7/2025 | 51,64 | 52,88 | +0,67% | 51,64 | 52,88 | 52,57 | 52,48 | 52,88 | 183 | 6.666.633 |
| 2/7/2025 | 52,24 | 52,53 | +2,00% | 51,58 | 52,53 | 52,20 | 51,75 | 52,26 | 166 | 3.831.872 |
| 1/7/2025 | 52,22 | 51,50 | -3,99% | 51,40 | 52,88 | 51,75 | 51,50 | 51,80 | 201 | 6.966.420 |
| 30/6/2025 | 52,30 | 53,64 | +2,35% | 51,25 | 53,64 | 52,03 | 51,52 | 53,50 | 230 | 8.872.708 |
| 27/6/2025 | 52,35 | 52,41 | +0,17% | 52,30 | 52,99 | 52,68 | 52,41 | 52,51 | 192 | 6.126.704 |
| 26/6/2025 | 51,70 | 52,32 | +0,02% | 51,70 | 52,69 | 52,42 | 52,33 | 52,50 | 153 | 4.980.604 |
| 25/6/2025 | 53,04 | 52,31 | -0,42% | 51,97 | 53,05 | 52,41 | 52,31 | 52,65 | 101 | 3.170.830 |
| 24/6/2025 | 52,60 | 52,53 | +0,42% | 52,24 | 53,50 | 53,03 | 52,53 | 52,75 | 239 | 6.746.204 |
| 23/6/2025 | 52,35 | 52,31 | +0,31% | 51,00 | 52,76 | 52,01 | 51,79 | 52,76 | 251 | 6.293.584 |
| 20/6/2025 | 51,91 | 52,15 | -0,97% | 51,80 | 52,77 | 52,22 | 52,15 | 52,30 | 107 | 3.875.043 |
| 18/6/2025 | 52,67 | 52,66 | +0,06% | 51,81 | 53,28 | 52,57 | 52,66 | 52,95 | 133 | 6.372.259 |
| 17/6/2025 | 52,50 | 52,63 | -1,53% | 52,09 | 53,30 | 52,49 | 52,63 | 52,70 | 149 | 4.944.941 |
| 16/6/2025 | 53,66 | 53,45 | +0,28% | 52,78 | 53,66 | 53,10 | 52,84 | 53,45 | 169 | 4.529.786 |