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.
UNIP5F - UNIPAR - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 54,00 | 52,92 | -2,18% | 52,91 | 54,99 | 53,50 | 52,08 | 54,50 | 27 | 743.654 |
| 16/4/2025 | 56,00 | 54,10 | -1,40% | 54,02 | 56,00 | 55,61 | 54,15 | 55,79 | 11 | 139.026 |
| 15/4/2025 | 55,01 | 54,87 | +1,61% | 53,00 | 55,01 | 53,90 | 53,01 | 54,88 | 27 | 425.846 |
| 14/4/2025 | 54,84 | 54,00 | +3,73% | 54,00 | 59,61 | 55,67 | 53,32 | 58,65 | 27 | 1.085.630 |
| 11/4/2025 | 52,02 | 52,06 | -0,84% | 52,02 | 52,06 | 52,04 | 54,66 | 55,07 | 3 | 31.224 |
| 10/4/2025 | 54,37 | 52,50 | -1,41% | 52,03 | 54,37 | 52,43 | 52,50 | 54,35 | 9 | 529.615 |
| 9/4/2025 | 52,18 | 53,25 | +1,80% | 51,01 | 53,25 | 51,95 | 52,31 | 55,08 | 13 | 301.356 |
| 8/4/2025 | 52,30 | 52,31 | -0,82% | 52,30 | 55,47 | 53,19 | 52,30 | 53,55 | 28 | 1.287.396 |
| 7/4/2025 | 57,29 | 52,74 | -7,94% | 52,74 | 57,29 | 54,87 | 53,50 | 56,04 | 26 | 521.310 |
| 4/4/2025 | 54,26 | 57,29 | +3,54% | 54,26 | 57,30 | 56,21 | 55,50 | 57,28 | 19 | 517.147 |
| 3/4/2025 | 54,26 | 55,33 | +1,97% | 54,26 | 57,96 | 56,31 | 55,35 | 56,81 | 34 | 1.368.540 |
| 2/4/2025 | 57,19 | 54,26 | -5,12% | 53,87 | 57,37 | 55,51 | 54,26 | 55,90 | 54 | 965.933 |
| 1/4/2025 | 54,50 | 57,19 | +3,96% | 54,50 | 57,19 | 55,64 | 57,19 | 57,20 | 8 | 378.353 |
| 31/3/2025 | 53,26 | 55,01 | +1,68% | 53,26 | 55,80 | 54,66 | 53,28 | 56,87 | 11 | 87.470 |
| 28/3/2025 | 53,01 | 54,10 | +1,10% | 53,01 | 57,28 | 54,59 | 53,01 | 57,26 | 17 | 867.988 |
| 27/3/2025 | 55,98 | 53,51 | +0,96% | 53,51 | 57,44 | 56,50 | 53,51 | 57,29 | 16 | 672.417 |
| 26/3/2025 | 56,86 | 53,00 | +1,61% | 52,50 | 56,86 | 53,67 | 53,01 | 54,50 | 14 | 150.279 |
| 25/3/2025 | 51,84 | 52,16 | -3,57% | 51,84 | 54,00 | 52,79 | 52,52 | 56,78 | 15 | 126.716 |
| 24/3/2025 | 54,76 | 54,09 | -0,22% | 51,55 | 54,76 | 53,58 | 52,56 | 55,99 | 16 | 396.561 |
| 21/3/2025 | 54,01 | 54,21 | +2,48% | 52,77 | 55,10 | 54,56 | 53,20 | 55,00 | 10 | 136.424 |
| 20/3/2025 | 54,80 | 52,90 | -4,27% | 52,74 | 54,80 | 54,16 | 52,90 | 53,99 | 28 | 1.998.534 |
| 19/3/2025 | 57,00 | 55,26 | -1,50% | 45,91 | 57,00 | 53,79 | 55,26 | 56,79 | 101 | 6.036.201 |
| 18/3/2025 | 59,95 | 56,10 | -5,20% | 56,07 | 59,99 | 57,02 | 56,10 | 56,30 | 90 | 5.366.473 |
| 17/3/2025 | 55,33 | 59,18 | +6,96% | 54,96 | 59,30 | 57,22 | 58,42 | 59,18 | 72 | 2.872.708 |
| 14/3/2025 | 50,99 | 55,33 | +10,88% | 50,99 | 55,40 | 52,79 | 54,96 | 55,33 | 69 | 2.618.673 |
| 13/3/2025 | 48,98 | 49,90 | +2,91% | 48,98 | 49,97 | 49,42 | 48,28 | 49,40 | 12 | 197.699 |
| 12/3/2025 | 49,08 | 48,49 | -0,12% | 47,98 | 49,97 | 48,71 | 48,00 | 48,49 | 18 | 209.488 |
| 11/3/2025 | 48,55 | 48,55 | -0,21% | 48,55 | 48,55 | 48,55 | 48,55 | 48,92 | 2 | 24.275 |
| 10/3/2025 | 48,16 | 48,65 | +3,23% | 48,03 | 51,43 | 49,99 | 49,14 | 50,98 | 18 | 339.997 |
| 7/3/2025 | 47,77 | 47,13 | +0,83% | 46,64 | 48,93 | 47,36 | 47,12 | 48,44 | 38 | 729.492 |
| 6/3/2025 | 47,20 | 46,74 | -0,97% | 46,64 | 49,99 | 47,91 | 46,74 | 48,79 | 45 | 1.092.362 |
| 5/3/2025 | 48,98 | 47,20 | -3,59% | 47,20 | 48,98 | 47,91 | 47,20 | 47,25 | 9 | 158.108 |
| 28/2/2025 | 47,32 | 48,96 | +1,75% | 47,20 | 48,98 | 48,03 | 47,23 | 48,98 | 24 | 441.966 |
| 27/2/2025 | 47,00 | 48,12 | +3,26% | 47,00 | 48,12 | 47,76 | 46,51 | 48,13 | 7 | 191.048 |
| 26/2/2025 | 47,35 | 46,60 | -1,60% | 46,60 | 47,99 | 46,89 | 47,00 | 48,36 | 26 | 553.398 |
| 25/2/2025 | 48,29 | 47,36 | -1,04% | 47,01 | 48,29 | 47,61 | 47,37 | 47,93 | 10 | 209.506 |
| 24/2/2025 | 48,43 | 47,86 | -0,62% | 47,71 | 48,43 | 47,88 | 47,51 | 47,86 | 10 | 81.407 |
| 21/2/2025 | 47,99 | 48,16 | +0,75% | 47,01 | 48,16 | 47,33 | 47,30 | 48,42 | 13 | 307.681 |
| 20/2/2025 | 48,00 | 47,80 | -0,42% | 47,05 | 48,72 | 47,65 | 47,41 | 48,56 | 23 | 476.509 |
| 19/2/2025 | 48,13 | 48,00 | -2,04% | 48,00 | 48,13 | 48,01 | 48,00 | 49,94 | 5 | 235.277 |
| 18/2/2025 | 47,24 | 49,00 | +2,30% | 47,24 | 49,00 | 47,53 | 47,26 | 50,80 | 8 | 313.720 |
| 17/2/2025 | 47,73 | 47,90 | -1,66% | 46,77 | 51,84 | 49,13 | 47,90 | 48,66 | 28 | 1.174.283 |
| 14/2/2025 | 47,69 | 48,71 | +1,44% | 47,69 | 51,89 | 49,39 | 47,69 | 51,63 | 13 | 261.782 |
| 13/2/2025 | 48,59 | 48,02 | -0,02% | 48,01 | 51,01 | 48,67 | 48,03 | 48,65 | 18 | 199.548 |
| 12/2/2025 | 48,20 | 48,03 | -0,35% | 47,37 | 48,20 | 47,83 | 47,52 | 48,06 | 15 | 334.863 |
| 11/2/2025 | 48,77 | 48,20 | -1,63% | 48,07 | 48,99 | 48,66 | 48,15 | 48,38 | 6 | 38.932 |
| 10/2/2025 | 47,87 | 49,00 | +1,58% | 47,72 | 49,00 | 48,43 | 49,00 | 52,40 | 17 | 290.582 |
| 7/2/2025 | 52,00 | 48,24 | -0,80% | 48,24 | 52,00 | 50,25 | 48,82 | 51,01 | 7 | 120.610 |
| 6/2/2025 | 49,50 | 48,63 | -1,74% | 47,86 | 49,50 | 48,46 | 48,63 | 49,50 | 24 | 634.956 |
| 5/2/2025 | 48,51 | 49,49 | +2,53% | 48,51 | 49,49 | 49,06 | 49,50 | 52,97 | 11 | 157.019 |
| 4/2/2025 | 48,13 | 48,27 | -2,94% | 48,01 | 53,31 | 48,48 | 48,27 | 49,20 | 14 | 145.444 |
| 3/2/2025 | 48,89 | 49,73 | +0,61% | 48,89 | 49,98 | 49,57 | 48,12 | 49,98 | 14 | 198.309 |
| 31/1/2025 | 49,01 | 49,43 | -2,16% | 49,01 | 50,30 | 49,35 | 48,90 | 49,51 | 21 | 1.145.149 |
| 30/1/2025 | 49,10 | 50,52 | +2,87% | 48,30 | 50,52 | 49,53 | 49,90 | 51,99 | 5 | 49.536 |
| 29/1/2025 | 49,32 | 49,11 | 0,00% | 48,73 | 49,32 | 49,01 | 48,76 | 51,99 | 6 | 426.418 |
| 28/1/2025 | 49,32 | 49,11 | -0,10% | 49,10 | 49,32 | 49,11 | 49,10 | 52,79 | 9 | 761.316 |
| 27/1/2025 | 48,01 | 49,16 | +0,37% | 48,01 | 49,31 | 48,80 | 49,17 | 49,90 | 15 | 326.970 |
| 24/1/2025 | 51,00 | 48,98 | 0,00% | 48,98 | 51,00 | 49,95 | 48,02 | 49,90 | 14 | 359.640 |
| 23/1/2025 | 48,99 | 48,98 | -0,04% | 47,88 | 49,61 | 48,73 | 48,20 | 51,00 | 19 | 852.806 |
| 22/1/2025 | 48,89 | 49,00 | -0,02% | 48,89 | 49,00 | 48,89 | 48,88 | 51,00 | 8 | 312.942 |
| 21/1/2025 | 52,00 | 49,01 | -2,12% | 49,01 | 52,00 | 50,78 | 48,89 | 52,79 | 5 | 86.327 |
| 20/1/2025 | 49,16 | 50,07 | -1,80% | 48,88 | 50,07 | 49,94 | 48,88 | 50,06 | 7 | 124.873 |