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: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
UNIP3F - UNIPAR - ON
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 45,65 | 46,67 | +1,57% | 45,51 | 47,03 | 46,34 | 45,50 | 47,05 | 178 | 4.393.287 |
20/1/2025 | 44,79 | 45,95 | +2,45% | 44,79 | 46,45 | 45,66 | 45,80 | 45,95 | 174 | 6.315.576 |
17/1/2025 | 44,62 | 44,85 | +1,22% | 44,00 | 44,85 | 44,34 | 44,15 | 45,50 | 185 | 6.185.776 |
16/1/2025 | 44,55 | 44,31 | -1,12% | 44,31 | 45,48 | 44,61 | 44,30 | 44,65 | 136 | 5.363.246 |
15/1/2025 | 44,65 | 44,81 | +0,16% | 44,50 | 45,49 | 44,81 | 44,71 | 44,83 | 194 | 5.131.802 |
14/1/2025 | 44,25 | 44,74 | +0,13% | 44,20 | 45,18 | 44,56 | 44,74 | 45,50 | 153 | 3.458.102 |
13/1/2025 | 45,13 | 44,68 | -0,27% | 44,17 | 45,13 | 44,65 | 44,50 | 44,80 | 185 | 6.528.041 |
10/1/2025 | 45,00 | 44,80 | -0,44% | 44,41 | 45,18 | 44,76 | 44,60 | 44,81 | 130 | 3.737.991 |
9/1/2025 | 44,98 | 45,00 | +0,47% | 44,70 | 45,61 | 45,14 | 45,00 | 45,15 | 143 | 4.370.235 |
8/1/2025 | 46,42 | 44,79 | -2,55% | 44,79 | 46,42 | 45,25 | 44,79 | 45,00 | 199 | 6.394.565 |
7/1/2025 | 46,36 | 45,96 | +0,13% | 45,38 | 46,59 | 45,96 | 45,35 | 45,90 | 200 | 6.172.653 |
6/1/2025 | 45,21 | 45,90 | +1,50% | 44,88 | 45,98 | 45,29 | 45,60 | 45,90 | 193 | 5.131.558 |
3/1/2025 | 45,27 | 45,22 | -2,12% | 45,22 | 46,18 | 45,55 | 45,22 | 46,20 | 193 | 5.849.882 |
2/1/2025 | 45,85 | 46,20 | +0,90% | 45,85 | 46,53 | 46,23 | 46,20 | 46,45 | 230 | 7.837.067 |
30/12/2024 | 45,45 | 45,79 | +0,75% | 44,97 | 45,86 | 45,53 | 45,62 | 45,80 | 200 | 5.195.338 |
27/12/2024 | 45,55 | 45,45 | -0,85% | 44,99 | 46,38 | 45,29 | 45,24 | 45,45 | 248 | 6.409.260 |
26/12/2024 | 47,06 | 45,84 | -2,16% | 45,80 | 47,63 | 46,36 | 45,64 | 46,50 | 249 | 8.016.923 |
23/12/2024 | 46,18 | 46,85 | +0,34% | 45,81 | 47,20 | 46,66 | 46,85 | 47,15 | 169 | 4.223.435 |
20/12/2024 | 46,33 | 46,69 | +1,79% | 45,78 | 47,27 | 46,50 | 46,74 | 47,31 | 179 | 5.082.727 |
19/12/2024 | 45,36 | 45,87 | +1,15% | 45,20 | 46,49 | 45,68 | 45,50 | 45,87 | 225 | 7.748.184 |
18/12/2024 | 46,50 | 45,35 | -3,74% | 45,35 | 46,94 | 46,26 | 45,39 | 46,01 | 241 | 7.032.295 |
17/12/2024 | 47,72 | 47,11 | -0,97% | 46,68 | 47,75 | 47,24 | 46,55 | 47,11 | 271 | 9.293.577 |
16/12/2024 | 49,00 | 47,57 | -1,14% | 47,53 | 49,17 | 48,14 | 47,51 | 47,68 | 270 | 8.209.265 |
13/12/2024 | 48,00 | 48,12 | -0,41% | 47,78 | 49,00 | 48,26 | 48,11 | 48,90 | 291 | 6.510.910 |
12/12/2024 | 48,12 | 48,32 | -2,19% | 47,77 | 49,72 | 48,37 | 48,10 | 48,32 | 198 | 6.889.132 |
11/12/2024 | 50,50 | 49,40 | -2,27% | 48,16 | 50,50 | 49,38 | 49,40 | 49,55 | 203 | 7.151.619 |
10/12/2024 | 49,02 | 50,55 | +1,85% | 47,91 | 50,55 | 49,95 | 49,89 | 50,55 | 220 | 6.563.987 |
9/12/2024 | 49,90 | 49,63 | -0,72% | 48,50 | 50,10 | 49,36 | 49,00 | 49,63 | 217 | 6.733.262 |
6/12/2024 | 49,11 | 49,99 | -0,22% | 49,11 | 50,83 | 49,96 | 49,61 | 50,00 | 244 | 7.055.112 |
5/12/2024 | 49,31 | 50,10 | +0,48% | 48,50 | 50,10 | 49,49 | 49,33 | 50,10 | 241 | 7.904.474 |
4/12/2024 | 49,75 | 49,86 | +0,95% | 48,71 | 50,10 | 49,55 | 49,86 | 49,91 | 246 | 6.976.805 |
3/12/2024 | 49,97 | 49,39 | -1,32% | 48,70 | 50,19 | 49,71 | 49,39 | 49,40 | 225 | 7.731.446 |
2/12/2024 | 49,85 | 50,05 | +0,10% | 49,47 | 50,14 | 49,84 | 49,60 | 50,05 | 284 | 8.473.718 |
29/11/2024 | 49,65 | 50,00 | +2,67% | 48,70 | 50,65 | 49,79 | 49,88 | 50,13 | 524 | 16.258.667 |
28/11/2024 | 48,80 | 48,70 | 0,00% | 48,29 | 49,21 | 48,76 | 48,69 | 49,21 | 252 | 8.572.009 |
27/11/2024 | 49,99 | 48,70 | -0,77% | 48,50 | 49,99 | 48,99 | 48,70 | 49,47 | 276 | 7.799.913 |
26/11/2024 | 48,89 | 49,08 | +0,45% | 48,80 | 49,99 | 49,19 | 48,79 | 49,50 | 216 | 5.820.069 |
25/11/2024 | 48,40 | 48,86 | +1,16% | 47,00 | 50,37 | 48,53 | 48,61 | 48,87 | 292 | 10.575.015 |
22/11/2024 | 48,29 | 48,30 | +1,13% | 47,36 | 48,47 | 47,95 | 48,05 | 48,50 | 174 | 6.142.752 |
21/11/2024 | 48,20 | 47,76 | -5,80% | 46,71 | 48,43 | 47,68 | 47,60 | 48,15 | 370 | 13.290.205 |
19/11/2024 | 50,04 | 50,70 | +1,22% | 50,00 | 51,50 | 50,82 | 50,53 | 51,02 | 455 | 18.795.319 |
18/11/2024 | 48,75 | 50,09 | +2,94% | 48,66 | 50,95 | 50,13 | 50,05 | 50,09 | 400 | 14.249.739 |
14/11/2024 | 48,00 | 48,66 | +5,74% | 46,50 | 49,84 | 48,77 | 48,66 | 48,90 | 569 | 22.589.947 |
13/11/2024 | 44,40 | 46,02 | +3,49% | 44,30 | 46,02 | 45,07 | 45,19 | 46,02 | 220 | 5.669.963 |
12/11/2024 | 44,49 | 44,47 | -0,04% | 43,92 | 44,95 | 44,44 | 44,47 | 44,85 | 189 | 5.315.306 |
11/11/2024 | 44,80 | 44,49 | +0,32% | 43,72 | 45,00 | 44,26 | 44,48 | 45,00 | 265 | 8.357.151 |
8/11/2024 | 44,50 | 44,35 | -1,97% | 44,02 | 45,24 | 44,49 | 44,35 | 45,00 | 209 | 6.229.697 |
7/11/2024 | 46,20 | 45,24 | -3,54% | 44,60 | 47,78 | 45,97 | 45,00 | 45,77 | 325 | 11.272.621 |
6/11/2024 | 44,43 | 46,90 | +3,78% | 44,43 | 46,90 | 45,76 | 46,64 | 46,90 | 195 | 8.009.731 |
5/11/2024 | 44,91 | 45,19 | +0,38% | 44,76 | 45,55 | 45,17 | 45,19 | 45,55 | 129 | 3.622.719 |
4/11/2024 | 44,50 | 45,02 | +1,95% | 44,01 | 45,74 | 44,63 | 44,45 | 45,02 | 239 | 7.878.373 |
1/11/2024 | 44,93 | 44,16 | -0,72% | 43,78 | 44,93 | 44,07 | 43,98 | 44,16 | 245 | 8.210.803 |
31/10/2024 | 45,00 | 44,48 | -0,16% | 44,48 | 45,30 | 44,79 | 44,48 | 44,94 | 203 | 6.450.622 |
30/10/2024 | 45,19 | 44,55 | -1,42% | 44,55 | 45,59 | 45,32 | 44,55 | 45,18 | 151 | 5.284.833 |
29/10/2024 | 45,30 | 45,19 | -0,18% | 44,80 | 45,64 | 45,12 | 44,91 | 45,19 | 362 | 13.053.654 |
28/10/2024 | 45,22 | 45,27 | +1,12% | 44,83 | 46,19 | 45,29 | 44,91 | 45,27 | 441 | 23.300.343 |
25/10/2024 | 45,51 | 44,77 | -1,39% | 44,19 | 46,43 | 45,11 | 44,77 | 45,04 | 305 | 10.520.913 |
24/10/2024 | 46,00 | 45,40 | -1,11% | 45,30 | 46,18 | 45,63 | 45,40 | 46,05 | 179 | 6.006.166 |
23/10/2024 | 46,31 | 45,91 | +0,26% | 45,65 | 46,39 | 45,93 | 45,79 | 46,10 | 143 | 4.253.155 |
22/10/2024 | 46,38 | 45,79 | -2,43% | 45,77 | 46,89 | 46,37 | 45,79 | 46,29 | 176 | 4.373.469 |
21/10/2024 | 47,19 | 46,93 | +0,90% | 46,66 | 47,52 | 46,88 | 46,78 | 47,26 | 214 | 6.756.081 |
18/10/2024 | 46,91 | 46,51 | -0,64% | 46,50 | 47,00 | 46,70 | 46,51 | 46,90 | 155 | 4.025.582 |
17/10/2024 | 46,81 | 46,81 | +0,82% | 46,03 | 47,11 | 46,37 | 46,49 | 47,20 | 169 | 5.300.241 |
16/10/2024 | 46,96 | 46,43 | -0,13% | 46,03 | 46,96 | 46,32 | 46,43 | 46,81 | 438 | 24.909.167 |
15/10/2024 | 46,30 | 46,49 | -0,56% | 46,10 | 47,42 | 46,64 | 46,22 | 46,49 | 1.092 | 72.619.561 |
14/10/2024 | 46,22 | 46,75 | +0,32% | 45,83 | 46,81 | 46,35 | 46,46 | 46,75 | 752 | 39.401.584 |
11/10/2024 | 45,57 | 46,60 | +0,65% | 45,57 | 46,60 | 46,14 | 46,30 | 46,60 | 625 | 51.015.044 |
10/10/2024 | 45,72 | 46,30 | +1,34% | 45,41 | 46,30 | 45,72 | 45,80 | 46,30 | 215 | 11.234.602 |
9/10/2024 | 45,86 | 45,69 | -1,13% | 45,55 | 46,10 | 45,70 | 45,69 | 45,92 | 398 | 26.817.706 |
8/10/2024 | 46,00 | 46,21 | +0,46% | 45,75 | 46,74 | 46,08 | 45,85 | 46,21 | 520 | 26.685.639 |
7/10/2024 | 46,81 | 46,00 | -0,73% | 45,77 | 46,99 | 46,33 | 46,00 | 46,28 | 542 | 33.802.679 |
4/10/2024 | 45,65 | 46,34 | -0,04% | 45,65 | 46,59 | 46,15 | 46,34 | 46,70 | 995 | 52.241.786 |
3/10/2024 | 45,89 | 46,36 | +1,76% | 45,32 | 46,36 | 45,65 | 45,67 | 46,36 | 354 | 19.102.123 |
2/10/2024 | 45,65 | 45,56 | +0,04% | 45,36 | 46,39 | 46,03 | 45,56 | 45,90 | 575 | 39.689.852 |
1/10/2024 | 46,70 | 45,54 | -2,86% | 45,13 | 46,70 | 46,12 | 45,60 | 46,49 | 1.033 | 41.316.919 |
30/9/2024 | 46,66 | 46,88 | -0,06% | 46,49 | 47,99 | 46,79 | 46,87 | 46,88 | 319 | 13.545.881 |
26/9/2024 | 46,78 | 46,91 | -1,72% | 46,50 | 47,41 | 47,07 | 46,91 | 47,12 | 560 | 38.970.372 |
25/9/2024 | 47,05 | 47,73 | +1,55% | 46,60 | 47,81 | 47,17 | 46,58 | 47,73 | 404 | 28.912.045 |
24/9/2024 | 47,00 | 47,00 | +0,38% | 46,52 | 47,75 | 47,18 | 47,00 | 47,64 | 500 | 38.068.013 |
23/9/2024 | 47,29 | 46,82 | +0,26% | 46,61 | 47,38 | 46,93 | 46,83 | 47,11 | 614 | 37.634.498 |
20/9/2024 | 47,04 | 46,70 | -1,81% | 46,51 | 47,56 | 46,90 | 46,69 | 46,70 | 784 | 37.549.044 |
19/9/2024 | 47,08 | 47,56 | +0,59% | 46,98 | 47,77 | 47,41 | 47,27 | 47,58 | 574 | 47.217.179 |
18/9/2024 | 47,00 | 47,28 | +0,36% | 46,78 | 47,36 | 47,12 | 47,09 | 47,52 | 479 | 38.489.959 |
17/9/2024 | 47,70 | 47,11 | -0,28% | 46,63 | 47,70 | 47,03 | 47,11 | 47,15 | 342 | 19.629.154 |
16/9/2024 | 48,00 | 47,24 | -1,01% | 47,10 | 48,04 | 47,50 | 47,24 | 47,64 | 488 | 21.401.401 |
13/9/2024 | 46,81 | 47,72 | +2,27% | 46,61 | 48,41 | 47,38 | 47,46 | 48,50 | 269 | 8.310.465 |
12/9/2024 | 46,90 | 46,66 | -1,42% | 46,60 | 47,70 | 46,90 | 46,60 | 46,67 | 558 | 25.546.890 |
11/9/2024 | 47,03 | 47,33 | +0,32% | 46,93 | 47,65 | 47,33 | 47,13 | 47,33 | 542 | 42.344.389 |
10/9/2024 | 47,95 | 47,18 | -1,09% | 46,95 | 47,95 | 47,28 | 47,20 | 47,30 | 477 | 28.849.043 |
9/9/2024 | 48,68 | 47,70 | -1,02% | 47,42 | 48,68 | 47,79 | 47,63 | 47,70 | 695 | 47.732.343 |
6/9/2024 | 48,76 | 48,19 | +0,02% | 47,73 | 48,76 | 48,04 | 47,98 | 48,09 | 827 | 51.798.450 |
5/9/2024 | 48,35 | 48,18 | -0,29% | 47,91 | 48,58 | 48,19 | 48,12 | 48,18 | 444 | 28.350.196 |
4/9/2024 | 48,00 | 48,32 | +0,67% | 48,00 | 48,82 | 48,37 | 48,32 | 48,52 | 390 | 30.062.145 |
3/9/2024 | 48,23 | 48,00 | +0,59% | 47,80 | 48,50 | 48,03 | 47,85 | 48,00 | 317 | 15.957.384 |
2/9/2024 | 47,75 | 47,72 | +0,95% | 47,48 | 48,17 | 47,74 | 47,65 | 47,85 | 351 | 13.816.748 |
30/8/2024 | 47,85 | 47,27 | -0,48% | 46,90 | 47,94 | 47,42 | 47,27 | 47,45 | 437 | 14.788.218 |
29/8/2024 | 47,80 | 47,50 | -0,63% | 47,36 | 47,99 | 47,57 | 47,50 | 47,61 | 414 | 19.656.523 |
28/8/2024 | 48,53 | 47,80 | -1,61% | 47,78 | 48,53 | 48,00 | 47,80 | 48,04 | 358 | 16.850.469 |
27/8/2024 | 48,45 | 48,58 | +1,25% | 47,87 | 48,58 | 48,05 | 48,00 | 48,59 | 421 | 18.992.491 |
26/8/2024 | 48,60 | 47,98 | -0,39% | 47,72 | 48,98 | 48,20 | 47,98 | 48,27 | 589 | 41.569.755 |
23/8/2024 | 48,23 | 48,17 | +0,96% | 47,50 | 48,98 | 48,28 | 48,18 | 48,70 | 1.606 | 113.681.001 |
22/8/2024 | 48,19 | 47,71 | -0,93% | 47,70 | 48,51 | 48,14 | 47,72 | 48,00 | 517 | 20.877.784 |
21/8/2024 | 48,60 | 48,16 | -0,84% | 47,92 | 48,76 | 48,32 | 48,16 | 48,35 | 668 | 59.534.082 |
20/8/2024 | 48,50 | 48,57 | +0,10% | 47,66 | 49,05 | 48,49 | 47,71 | 48,57 | 666 | 34.636.487 |
19/8/2024 | 48,02 | 48,52 | +0,17% | 48,01 | 49,17 | 48,59 | 48,51 | 49,43 | 560 | 33.512.087 |
16/8/2024 | 49,00 | 48,44 | -3,12% | 48,10 | 49,71 | 48,73 | 48,10 | 48,44 | 491 | 17.248.954 |
15/8/2024 | 49,00 | 50,00 | +1,75% | 48,91 | 50,00 | 49,47 | 49,58 | 50,00 | 322 | 8.975.558 |
14/8/2024 | 49,00 | 49,14 | -0,53% | 48,92 | 49,65 | 49,14 | 49,14 | 49,36 | 326 | 9.720.354 |
13/8/2024 | 49,49 | 49,40 | -0,20% | 49,00 | 49,93 | 49,48 | 49,36 | 49,50 | 253 | 7.611.465 |
12/8/2024 | 49,55 | 49,50 | -0,20% | 49,30 | 50,07 | 49,69 | 49,49 | 49,50 | 227 | 6.544.531 |
9/8/2024 | 50,00 | 49,60 | -2,13% | 48,73 | 50,41 | 49,68 | 49,50 | 49,60 | 265 | 9.524.417 |
8/8/2024 | 50,20 | 50,68 | +1,34% | 49,80 | 50,82 | 50,18 | 50,20 | 50,84 | 181 | 5.439.702 |
7/8/2024 | 50,50 | 50,01 | +0,02% | 49,64 | 50,59 | 50,04 | 49,94 | 50,01 | 188 | 7.010.795 |
6/8/2024 | 49,97 | 50,00 | -0,18% | 49,97 | 51,00 | 50,35 | 50,00 | 50,40 | 248 | 7.790.505 |
5/8/2024 | 50,00 | 50,09 | +0,04% | 48,00 | 50,50 | 49,62 | 49,98 | 50,09 | 334 | 11.497.152 |
2/8/2024 | 51,10 | 50,07 | +0,34% | 49,90 | 51,10 | 50,39 | 50,07 | 50,26 | 194 | 8.062.656 |
1/8/2024 | 51,12 | 49,90 | -2,63% | 49,70 | 51,94 | 50,59 | 49,90 | 50,59 | 204 | 6.582.725 |
31/7/2024 | 50,50 | 51,25 | +2,87% | 50,14 | 51,50 | 50,84 | 51,17 | 51,35 | 173 | 6.829.007 |
30/7/2024 | 49,50 | 49,82 | +0,06% | 49,49 | 50,14 | 49,78 | 49,70 | 49,82 | 173 | 4.978.759 |
29/7/2024 | 50,15 | 49,79 | -4,25% | 49,50 | 51,99 | 49,83 | 49,78 | 50,15 | 222 | 7.206.568 |
26/7/2024 | 49,52 | 52,00 | +4,00% | 49,51 | 52,00 | 50,03 | 50,76 | 52,00 | 239 | 7.319.435 |
25/7/2024 | 50,00 | 50,00 | -0,62% | 49,78 | 50,48 | 50,06 | 49,91 | 50,17 | 181 | 6.708.970 |
24/7/2024 | 50,10 | 50,31 | +0,18% | 49,78 | 50,67 | 50,03 | 50,00 | 50,32 | 221 | 8.175.167 |
23/7/2024 | 51,18 | 50,22 | -1,65% | 50,20 | 51,66 | 50,72 | 50,22 | 51,99 | 188 | 7.354.581 |
22/7/2024 | 50,63 | 51,06 | +1,71% | 50,02 | 51,19 | 50,91 | 51,07 | 51,10 | 165 | 9.566.650 |