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.
UNIP5F - UNIPAR - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 58,53 | 59,49 | -0,85% | 58,53 | 59,49 | 58,88 | 58,71 | 60,00 | 8 | 158.982 |
| 4/6/2025 | 57,80 | 60,00 | +3,81% | 57,80 | 60,00 | 58,69 | 59,50 | 60,00 | 24 | 1.021.300 |
| 3/6/2025 | 58,86 | 57,80 | -1,75% | 57,78 | 59,00 | 58,78 | 57,77 | 58,50 | 8 | 217.493 |
| 2/6/2025 | 57,01 | 58,83 | +3,10% | 57,01 | 58,83 | 57,91 | 57,11 | 58,83 | 24 | 608.153 |
| 30/5/2025 | 58,00 | 57,06 | -0,58% | 57,06 | 58,97 | 57,90 | 57,04 | 58,83 | 5 | 57.907 |
| 29/5/2025 | 56,93 | 57,39 | -2,46% | 56,91 | 58,84 | 58,02 | 57,39 | 58,84 | 21 | 423.618 |
| 28/5/2025 | 58,94 | 58,84 | +2,54% | 57,15 | 58,94 | 57,65 | 57,20 | 58,84 | 22 | 1.193.470 |
| 27/5/2025 | 56,47 | 57,38 | -0,43% | 55,37 | 57,61 | 56,83 | 57,10 | 57,95 | 18 | 716.117 |
| 26/5/2025 | 57,61 | 57,63 | +0,75% | 57,60 | 57,63 | 57,60 | 57,60 | 57,63 | 9 | 155.540 |
| 23/5/2025 | 55,15 | 57,20 | -1,36% | 55,15 | 57,20 | 56,78 | 57,09 | 57,20 | 7 | 90.851 |
| 22/5/2025 | 55,55 | 57,99 | +3,55% | 54,44 | 57,99 | 57,01 | 55,51 | 57,18 | 13 | 302.168 |
| 21/5/2025 | 59,99 | 56,00 | -3,41% | 55,55 | 59,99 | 56,17 | 56,00 | 57,50 | 20 | 943.757 |
| 20/5/2025 | 55,51 | 57,98 | +2,35% | 55,51 | 59,95 | 58,55 | 56,22 | 58,00 | 29 | 685.059 |
| 19/5/2025 | 58,64 | 56,65 | +1,18% | 55,57 | 59,39 | 58,30 | 56,71 | 58,39 | 29 | 2.104.870 |
| 16/5/2025 | 56,92 | 55,99 | -3,05% | 55,31 | 57,35 | 56,12 | 55,01 | 56,00 | 22 | 825.030 |
| 15/5/2025 | 56,99 | 57,75 | +4,87% | 56,90 | 57,75 | 57,09 | 56,90 | 58,59 | 17 | 645.125 |
| 14/5/2025 | 56,99 | 55,07 | -3,34% | 55,07 | 56,99 | 55,65 | 55,05 | 55,07 | 6 | 183.651 |
| 13/5/2025 | 56,45 | 56,97 | +3,58% | 56,45 | 56,97 | 56,49 | 54,80 | 56,85 | 10 | 129.932 |
| 12/5/2025 | 53,69 | 55,00 | +4,42% | 53,67 | 55,97 | 54,60 | 54,00 | 56,29 | 18 | 152.897 |
| 9/5/2025 | 55,98 | 52,67 | -5,29% | 52,67 | 56,99 | 54,17 | 52,67 | 54,65 | 61 | 1.067.249 |
| 8/5/2025 | 55,00 | 55,61 | +0,11% | 53,73 | 55,61 | 54,69 | 53,73 | 55,99 | 7 | 235.197 |
| 7/5/2025 | 54,84 | 55,55 | +2,42% | 54,84 | 55,55 | 54,89 | 54,99 | 55,55 | 9 | 148.215 |
| 6/5/2025 | 54,50 | 54,24 | +0,07% | 52,62 | 55,53 | 53,30 | 53,00 | 55,20 | 24 | 730.344 |
| 5/5/2025 | 54,19 | 54,20 | -2,45% | 54,19 | 54,20 | 54,19 | 54,20 | 55,00 | 2 | 16.259 |
| 2/5/2025 | 53,00 | 55,56 | +1,02% | 53,00 | 56,21 | 54,62 | 54,20 | 55,55 | 28 | 584.504 |
| 29/4/2025 | 54,50 | 55,00 | +0,92% | 54,50 | 55,00 | 54,65 | 53,30 | 56,47 | 7 | 650.340 |
| 28/4/2025 | 54,99 | 54,50 | -0,87% | 53,01 | 56,49 | 55,07 | 54,00 | 56,41 | 27 | 820.671 |
| 25/4/2025 | 56,54 | 54,98 | -1,79% | 52,79 | 56,54 | 54,56 | 53,49 | 54,99 | 16 | 311.013 |
| 24/4/2025 | 52,59 | 55,98 | +5,62% | 52,58 | 56,23 | 54,37 | 54,04 | 55,98 | 22 | 494.844 |
| 23/4/2025 | 54,97 | 53,00 | -1,85% | 53,00 | 55,00 | 54,60 | 53,00 | 54,20 | 15 | 491.453 |
| 22/4/2025 | 54,97 | 54,00 | +2,04% | 51,97 | 54,97 | 53,41 | 52,01 | 54,99 | 26 | 400.620 |
| 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 |
| 17/1/2025 | 50,99 | 50,99 | +0,83% | 50,99 | 52,00 | 51,34 | 48,89 | 51,99 | 15 | 123.233 |
| 16/1/2025 | 48,80 | 50,57 | +2,16% | 48,80 | 52,78 | 50,68 | 50,67 | 52,78 | 10 | 101.376 |
| 15/1/2025 | 48,20 | 49,50 | +2,06% | 48,12 | 50,29 | 49,14 | 49,50 | 50,30 | 18 | 289.926 |
| 14/1/2025 | 48,08 | 48,50 | -1,12% | 48,08 | 49,89 | 48,55 | 48,50 | 50,89 | 29 | 388.447 |
| 13/1/2025 | 51,02 | 49,05 | -3,86% | 49,05 | 51,02 | 50,30 | 49,05 | 51,00 | 15 | 236.410 |
| 10/1/2025 | 50,81 | 51,02 | +6,27% | 49,98 | 51,04 | 50,62 | 49,02 | 51,03 | 12 | 192.361 |
| 9/1/2025 | 49,50 | 48,01 | -3,01% | 48,01 | 52,99 | 48,71 | 48,01 | 50,00 | 13 | 418.964 |
| 8/1/2025 | 48,41 | 49,50 | -0,12% | 48,37 | 50,00 | 49,21 | 49,51 | 52,98 | 15 | 118.119 |
| 7/1/2025 | 49,15 | 49,56 | +2,12% | 48,90 | 50,80 | 49,52 | 49,60 | 50,47 | 12 | 688.437 |
| 6/1/2025 | 50,00 | 48,53 | -2,18% | 46,53 | 50,00 | 48,55 | 48,52 | 49,86 | 18 | 174.792 |
| 3/1/2025 | 50,00 | 49,61 | +1,24% | 48,21 | 51,70 | 49,96 | 48,21 | 49,60 | 13 | 414.711 |
| 2/1/2025 | 48,04 | 49,00 | 0,00% | 47,06 | 51,69 | 49,50 | 49,00 | 51,44 | 47 | 935.635 |
| 30/12/2024 | 50,44 | 49,00 | -1,88% | 48,00 | 50,44 | 49,34 | 49,00 | 51,50 | 15 | 241.782 |
| 27/12/2024 | 48,54 | 49,94 | +1,07% | 48,01 | 50,00 | 49,57 | 48,01 | 50,00 | 23 | 297.470 |
| 26/12/2024 | 50,00 | 49,41 | -1,18% | 49,29 | 52,24 | 50,28 | 49,40 | 50,76 | 33 | 1.146.444 |
| 23/12/2024 | 49,04 | 50,00 | +2,99% | 48,55 | 50,00 | 49,38 | 48,55 | 50,00 | 34 | 696.357 |
| 20/12/2024 | 48,55 | 48,55 | +0,66% | 46,39 | 48,55 | 48,45 | 48,02 | 50,00 | 17 | 431.264 |
| 19/12/2024 | 47,02 | 48,23 | +2,55% | 47,00 | 50,98 | 48,39 | 47,92 | 50,48 | 18 | 353.250 |
| 18/12/2024 | 49,93 | 47,03 | -5,79% | 47,02 | 50,90 | 48,75 | 47,05 | 49,27 | 17 | 292.542 |
| 17/12/2024 | 51,00 | 49,92 | -3,07% | 48,57 | 51,00 | 49,69 | 48,57 | 49,94 | 17 | 447.241 |
| 16/12/2024 | 51,00 | 51,50 | +5,04% | 50,67 | 51,68 | 51,28 | 50,66 | 50,96 | 30 | 1.179.596 |
| 13/12/2024 | 50,35 | 49,03 | -1,98% | 49,03 | 50,35 | 49,82 | 49,05 | 50,35 | 18 | 254.098 |
| 12/12/2024 | 51,37 | 50,02 | -3,79% | 50,02 | 51,98 | 51,06 | 50,02 | 51,62 | 14 | 505.505 |
| 11/12/2024 | 54,99 | 51,99 | -5,47% | 51,18 | 54,99 | 53,15 | 50,49 | 53,03 | 40 | 1.068.431 |
| 10/12/2024 | 54,01 | 55,00 | -0,85% | 54,01 | 55,00 | 54,57 | 54,52 | 55,00 | 11 | 158.255 |
| 9/12/2024 | 55,45 | 55,47 | +1,04% | 55,01 | 56,00 | 55,41 | 54,03 | 55,48 | 27 | 526.468 |