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.
UNIP6 - UNIPAR - PNB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 46,24 | 47,22 | +2,74% | 46,00 | 47,28 | 46,81 | 47,22 | 47,24 | 796 | 431.602.200 |
| 20/1/2025 | 45,52 | 45,96 | +0,97% | 44,90 | 46,49 | 45,97 | 45,94 | 46,21 | 761 | 473.965.300 |
| 17/1/2025 | 45,58 | 45,52 | -0,13% | 45,10 | 45,79 | 45,44 | 45,50 | 45,56 | 621 | 367.644.200 |
| 16/1/2025 | 46,40 | 45,58 | -1,77% | 45,58 | 46,65 | 45,98 | 45,57 | 45,74 | 898 | 503.042.900 |
| 15/1/2025 | 45,44 | 46,40 | +2,50% | 45,02 | 46,95 | 46,16 | 46,40 | 46,45 | 1.210 | 741.350.000 |
| 14/1/2025 | 44,56 | 45,27 | +1,78% | 44,42 | 45,27 | 44,77 | 45,20 | 45,28 | 721 | 428.035.700 |
| 13/1/2025 | 44,80 | 44,48 | -0,71% | 44,48 | 45,49 | 44,85 | 44,47 | 44,61 | 929 | 526.559.800 |
| 10/1/2025 | 45,71 | 44,80 | -1,99% | 44,44 | 45,77 | 44,95 | 44,80 | 44,83 | 992 | 670.709.200 |
| 9/1/2025 | 45,36 | 45,71 | +0,77% | 45,36 | 46,13 | 45,71 | 45,62 | 45,71 | 476 | 253.735.500 |
| 8/1/2025 | 45,62 | 45,36 | -0,59% | 45,36 | 46,24 | 45,78 | 45,35 | 45,60 | 689 | 377.235.700 |
| 7/1/2025 | 46,60 | 45,63 | -0,96% | 45,63 | 46,79 | 46,20 | 45,63 | 45,96 | 806 | 510.530.900 |
| 6/1/2025 | 44,96 | 46,07 | +2,40% | 44,95 | 46,46 | 45,85 | 45,91 | 46,07 | 805 | 512.198.900 |
| 3/1/2025 | 46,00 | 44,99 | -2,20% | 44,91 | 46,17 | 45,24 | 44,98 | 45,12 | 1.172 | 942.088.300 |
| 2/1/2025 | 48,01 | 46,00 | -3,73% | 46,00 | 48,01 | 46,73 | 46,00 | 46,47 | 1.326 | 950.123.200 |
| 30/12/2024 | 46,84 | 47,78 | +0,84% | 46,84 | 48,42 | 48,05 | 47,76 | 47,80 | 1.152 | 803.941.000 |
| 27/12/2024 | 46,71 | 47,38 | +0,53% | 46,60 | 47,45 | 47,17 | 47,18 | 47,38 | 873 | 508.991.500 |
| 26/12/2024 | 47,18 | 47,13 | -0,11% | 46,50 | 47,75 | 47,00 | 47,12 | 47,13 | 654 | 486.957.800 |
| 23/12/2024 | 46,48 | 47,18 | +1,14% | 46,40 | 47,50 | 47,07 | 47,15 | 47,30 | 941 | 582.288.600 |
| 20/12/2024 | 46,35 | 46,65 | +0,97% | 46,15 | 48,13 | 46,97 | 46,65 | 46,66 | 1.121 | 995.348.900 |
| 19/12/2024 | 45,99 | 46,20 | +0,43% | 45,18 | 46,57 | 45,83 | 46,20 | 46,22 | 1.588 | 1.028.188.700 |
| 18/12/2024 | 46,90 | 46,00 | -2,02% | 45,49 | 47,00 | 46,27 | 45,95 | 46,10 | 1.571 | 1.274.903.700 |
| 17/12/2024 | 47,88 | 46,95 | -1,82% | 46,65 | 48,03 | 47,27 | 46,93 | 46,95 | 1.297 | 877.946.000 |
| 16/12/2024 | 49,23 | 47,82 | -2,88% | 47,58 | 49,64 | 48,25 | 47,80 | 47,83 | 1.446 | 998.387.500 |
| 13/12/2024 | 50,24 | 49,24 | -2,32% | 48,75 | 50,82 | 49,25 | 49,14 | 49,24 | 1.167 | 793.482.900 |
| 12/12/2024 | 51,35 | 50,41 | -2,06% | 49,55 | 51,54 | 50,62 | 50,41 | 50,56 | 1.049 | 652.073.100 |
| 11/12/2024 | 50,61 | 51,47 | +2,47% | 50,34 | 51,80 | 51,05 | 51,39 | 51,59 | 915 | 650.379.900 |
| 10/12/2024 | 49,30 | 50,23 | +2,51% | 49,30 | 51,00 | 50,36 | 50,23 | 50,24 | 1.131 | 710.711.500 |
| 9/12/2024 | 50,10 | 49,00 | -1,25% | 48,88 | 50,47 | 49,32 | 48,97 | 49,21 | 1.619 | 1.037.749.100 |
| 6/12/2024 | 51,30 | 49,62 | -4,06% | 49,62 | 52,14 | 50,80 | 49,61 | 49,78 | 1.047 | 693.014.500 |
| 5/12/2024 | 51,50 | 51,72 | +0,23% | 51,21 | 52,41 | 51,79 | 51,72 | 52,20 | 727 | 618.483.700 |
| 4/12/2024 | 49,65 | 51,60 | +3,20% | 49,65 | 52,27 | 51,39 | 51,60 | 51,82 | 1.079 | 858.790.300 |
| 3/12/2024 | 52,03 | 50,00 | -4,45% | 49,21 | 52,82 | 50,42 | 50,00 | 50,09 | 2.042 | 1.380.230.000 |
| 2/12/2024 | 52,20 | 52,33 | +0,63% | 51,19 | 52,38 | 51,91 | 52,11 | 52,34 | 1.392 | 1.000.953.400 |
| 29/11/2024 | 49,76 | 52,00 | +5,37% | 48,87 | 52,23 | 50,69 | 51,91 | 52,00 | 1.751 | 1.334.727.300 |
| 28/11/2024 | 49,58 | 49,35 | -0,46% | 48,50 | 49,75 | 49,06 | 49,35 | 49,40 | 1.212 | 769.774.600 |
| 27/11/2024 | 49,39 | 49,58 | +0,26% | 48,62 | 50,26 | 49,39 | 49,49 | 49,58 | 1.213 | 926.200.700 |
| 26/11/2024 | 51,20 | 49,45 | -3,42% | 49,45 | 51,59 | 50,29 | 49,45 | 49,49 | 1.454 | 1.198.959.100 |
| 25/11/2024 | 51,20 | 51,20 | +0,14% | 51,20 | 52,42 | 51,62 | 51,17 | 51,29 | 1.338 | 1.037.669.700 |
| 22/11/2024 | 49,45 | 51,13 | +3,31% | 48,71 | 51,40 | 50,61 | 51,13 | 51,16 | 1.352 | 999.096.400 |
| 21/11/2024 | 49,77 | 49,49 | -7,62% | 48,96 | 50,49 | 49,76 | 49,45 | 49,49 | 1.793 | 1.872.476.400 |
| 19/11/2024 | 52,81 | 53,57 | +1,50% | 52,50 | 53,99 | 53,28 | 53,48 | 53,57 | 1.759 | 2.348.973.200 |
| 18/11/2024 | 48,95 | 52,78 | +8,36% | 48,95 | 53,44 | 51,85 | 52,69 | 52,79 | 2.584 | 2.361.773.700 |
| 14/11/2024 | 48,66 | 48,71 | +3,86% | 48,17 | 51,34 | 49,62 | 48,71 | 48,76 | 2.594 | 2.369.916.000 |
| 13/11/2024 | 45,28 | 46,90 | +2,49% | 45,03 | 47,14 | 46,31 | 46,80 | 46,90 | 1.932 | 1.092.674.900 |
| 12/11/2024 | 45,22 | 45,76 | +0,97% | 44,38 | 46,14 | 45,50 | 45,58 | 45,76 | 2.143 | 1.531.696.500 |
| 11/11/2024 | 44,49 | 45,32 | +1,84% | 44,24 | 46,23 | 45,04 | 44,97 | 45,32 | 1.162 | 945.868.500 |
| 8/11/2024 | 45,02 | 44,50 | -1,16% | 44,35 | 45,81 | 44,72 | 44,48 | 44,50 | 979 | 1.026.932.400 |
| 7/11/2024 | 47,69 | 45,02 | -5,99% | 45,02 | 48,45 | 46,22 | 45,01 | 45,36 | 1.347 | 897.295.100 |
| 6/11/2024 | 46,61 | 47,89 | +3,77% | 45,75 | 47,89 | 46,99 | 47,66 | 47,90 | 1.250 | 831.300.600 |
| 5/11/2024 | 45,85 | 46,15 | +1,23% | 45,35 | 46,27 | 45,86 | 46,13 | 46,19 | 648 | 422.913.900 |
| 4/11/2024 | 44,14 | 45,59 | +3,29% | 44,10 | 45,99 | 45,20 | 45,49 | 45,64 | 962 | 702.047.900 |
| 1/11/2024 | 44,80 | 44,14 | -1,25% | 43,63 | 44,83 | 44,00 | 44,01 | 44,14 | 1.400 | 901.127.400 |
| 31/10/2024 | 45,20 | 44,70 | -1,00% | 44,50 | 45,52 | 44,85 | 44,70 | 44,76 | 1.579 | 1.205.296.600 |
| 30/10/2024 | 45,22 | 45,15 | 0,00% | 45,13 | 46,20 | 45,56 | 45,15 | 45,16 | 992 | 673.942.300 |
| 29/10/2024 | 45,51 | 45,15 | -0,77% | 45,15 | 45,94 | 45,37 | 45,15 | 45,39 | 723 | 506.789.100 |
| 28/10/2024 | 46,03 | 45,50 | -1,13% | 45,50 | 46,25 | 45,75 | 45,50 | 45,63 | 797 | 563.197.500 |
| 25/10/2024 | 45,11 | 46,02 | +1,63% | 45,11 | 46,24 | 45,81 | 45,75 | 46,02 | 740 | 447.570.000 |
| 24/10/2024 | 45,19 | 45,28 | +0,07% | 44,93 | 45,78 | 45,26 | 45,28 | 45,43 | 997 | 668.102.500 |
| 23/10/2024 | 45,61 | 45,25 | -0,81% | 45,20 | 45,84 | 45,45 | 45,24 | 45,27 | 960 | 643.684.800 |
| 22/10/2024 | 46,25 | 45,62 | -1,45% | 45,62 | 46,64 | 46,01 | 45,61 | 45,75 | 846 | 519.934.700 |
| 21/10/2024 | 46,12 | 46,29 | +1,18% | 45,92 | 46,50 | 46,18 | 46,29 | 46,30 | 564 | 406.456.700 |
| 18/10/2024 | 45,77 | 45,75 | -1,38% | 45,75 | 46,70 | 46,04 | 45,75 | 46,02 | 726 | 530.426.300 |
| 17/10/2024 | 45,99 | 46,39 | +0,65% | 45,53 | 46,73 | 46,13 | 46,36 | 46,43 | 961 | 654.676.100 |
| 16/10/2024 | 46,08 | 46,09 | -0,43% | 45,81 | 46,46 | 46,08 | 46,09 | 46,30 | 793 | 521.205.100 |
| 15/10/2024 | 46,69 | 46,29 | -0,88% | 46,11 | 47,21 | 46,53 | 46,29 | 46,34 | 760 | 436.022.000 |
| 14/10/2024 | 46,57 | 46,70 | +0,26% | 46,10 | 47,00 | 46,67 | 46,70 | 46,85 | 845 | 535.355.800 |
| 11/10/2024 | 46,40 | 46,58 | +0,41% | 45,85 | 46,58 | 46,35 | 46,52 | 46,58 | 878 | 510.325.100 |
| 10/10/2024 | 46,00 | 46,39 | +1,20% | 45,42 | 46,39 | 45,89 | 46,14 | 46,39 | 1.147 | 916.033.600 |
| 9/10/2024 | 46,27 | 45,84 | -0,95% | 45,80 | 46,27 | 45,95 | 45,84 | 45,95 | 570 | 384.175.300 |
| 8/10/2024 | 46,40 | 46,28 | -0,43% | 45,87 | 46,92 | 46,39 | 46,16 | 46,28 | 938 | 700.079.200 |
| 7/10/2024 | 46,56 | 46,48 | -0,17% | 46,19 | 47,02 | 46,55 | 46,48 | 46,63 | 671 | 425.049.600 |
| 4/10/2024 | 46,50 | 46,56 | +0,34% | 46,00 | 46,86 | 46,52 | 46,54 | 46,56 | 836 | 684.372.000 |
| 3/10/2024 | 45,83 | 46,40 | +1,24% | 45,43 | 46,43 | 45,87 | 46,38 | 46,40 | 848 | 667.006.700 |
| 2/10/2024 | 46,00 | 45,83 | +0,35% | 45,62 | 46,72 | 46,06 | 45,80 | 45,83 | 1.163 | 848.963.700 |
| 1/10/2024 | 46,69 | 45,67 | -2,06% | 45,43 | 46,69 | 45,95 | 45,65 | 45,67 | 2.682 | 1.989.814.200 |
| 30/9/2024 | 47,52 | 46,63 | -2,20% | 46,52 | 48,02 | 46,95 | 46,62 | 46,90 | 1.598 | 1.112.340.900 |
| 26/9/2024 | 47,21 | 47,68 | +1,51% | 47,11 | 47,97 | 47,57 | 47,60 | 47,70 | 950 | 695.098.900 |
| 25/9/2024 | 48,20 | 46,97 | -2,55% | 46,94 | 48,42 | 47,37 | 46,97 | 47,10 | 765 | 632.968.700 |
| 24/9/2024 | 47,84 | 48,20 | +1,35% | 47,63 | 49,12 | 48,36 | 48,20 | 48,73 | 1.228 | 1.010.818.200 |
| 23/9/2024 | 48,25 | 47,56 | -0,63% | 47,16 | 48,25 | 47,73 | 47,55 | 47,56 | 1.125 | 853.570.400 |
| 20/9/2024 | 48,68 | 47,86 | -1,77% | 47,40 | 48,77 | 47,80 | 47,85 | 47,90 | 1.765 | 1.246.271.200 |
| 19/9/2024 | 48,83 | 48,72 | +0,56% | 48,55 | 49,52 | 49,04 | 48,71 | 48,99 | 1.434 | 1.063.210.100 |
| 18/9/2024 | 48,24 | 48,45 | +0,37% | 48,08 | 49,38 | 48,75 | 48,45 | 48,48 | 841 | 651.800.700 |
| 17/9/2024 | 48,74 | 48,27 | -0,96% | 47,95 | 48,81 | 48,25 | 48,25 | 48,27 | 917 | 684.725.900 |
| 16/9/2024 | 48,36 | 48,74 | +1,10% | 47,84 | 48,77 | 48,46 | 48,54 | 48,74 | 821 | 627.119.400 |
| 13/9/2024 | 47,24 | 48,21 | +3,26% | 47,00 | 48,25 | 47,79 | 48,21 | 48,23 | 1.139 | 1.248.873.100 |
| 12/9/2024 | 47,32 | 46,69 | -1,54% | 46,69 | 47,68 | 46,94 | 46,67 | 46,70 | 1.228 | 846.848.900 |
| 11/9/2024 | 47,50 | 47,42 | -0,08% | 47,32 | 48,01 | 47,61 | 47,42 | 47,58 | 820 | 586.586.600 |
| 10/9/2024 | 47,89 | 47,46 | -0,57% | 46,90 | 47,89 | 47,24 | 47,39 | 47,46 | 1.263 | 914.686.900 |
| 9/9/2024 | 48,29 | 47,73 | -0,38% | 47,59 | 48,29 | 47,82 | 47,72 | 47,73 | 1.027 | 653.723.500 |
| 6/9/2024 | 48,50 | 47,91 | -1,03% | 47,90 | 48,87 | 48,23 | 47,91 | 48,00 | 1.093 | 709.488.100 |
| 5/9/2024 | 49,35 | 48,41 | -1,41% | 48,20 | 49,56 | 48,62 | 48,40 | 48,43 | 1.090 | 775.021.200 |
| 4/9/2024 | 47,86 | 49,10 | +2,61% | 47,86 | 49,11 | 48,83 | 49,07 | 49,10 | 1.138 | 944.448.300 |
| 3/9/2024 | 48,13 | 47,85 | -0,58% | 47,72 | 48,72 | 48,05 | 47,85 | 47,87 | 1.145 | 829.460.900 |
| 2/9/2024 | 47,94 | 48,13 | +1,80% | 47,42 | 48,40 | 47,91 | 47,99 | 48,13 | 1.190 | 964.453.700 |
| 30/8/2024 | 47,75 | 47,28 | -0,63% | 47,10 | 47,76 | 47,34 | 47,28 | 47,35 | 1.830 | 1.889.019.000 |
| 29/8/2024 | 48,42 | 47,58 | -1,59% | 47,58 | 48,50 | 47,90 | 47,58 | 47,80 | 1.576 | 1.173.245.000 |
| 28/8/2024 | 48,74 | 48,35 | -0,62% | 48,25 | 48,74 | 48,47 | 48,33 | 48,46 | 1.044 | 852.116.700 |
| 27/8/2024 | 48,60 | 48,65 | +0,02% | 48,40 | 48,95 | 48,68 | 48,65 | 48,74 | 1.053 | 915.334.200 |
| 26/8/2024 | 49,59 | 48,64 | -1,26% | 48,61 | 49,61 | 48,96 | 48,64 | 48,80 | 1.481 | 1.162.940.900 |
| 23/8/2024 | 48,57 | 49,26 | +1,57% | 48,50 | 49,67 | 49,20 | 49,24 | 49,46 | 1.115 | 915.682.100 |
| 22/8/2024 | 49,60 | 48,50 | -1,74% | 48,45 | 49,63 | 48,75 | 48,50 | 48,55 | 1.258 | 850.845.400 |
| 21/8/2024 | 50,00 | 49,36 | -1,00% | 48,99 | 50,71 | 49,48 | 49,36 | 49,37 | 1.521 | 1.203.382.500 |
| 20/8/2024 | 50,06 | 49,86 | +0,02% | 49,51 | 50,25 | 49,83 | 49,86 | 49,89 | 790 | 560.189.000 |
| 19/8/2024 | 48,65 | 49,85 | +2,72% | 48,56 | 50,15 | 49,46 | 49,85 | 49,95 | 907 | 704.352.300 |
| 16/8/2024 | 49,65 | 48,53 | -2,26% | 48,22 | 49,98 | 48,63 | 48,53 | 48,60 | 1.749 | 1.200.280.800 |
| 15/8/2024 | 49,49 | 49,65 | +1,20% | 49,02 | 49,93 | 49,58 | 49,64 | 49,65 | 1.176 | 821.570.100 |
| 14/8/2024 | 49,72 | 49,06 | -1,33% | 48,95 | 50,04 | 49,23 | 49,02 | 49,06 | 1.493 | 1.177.174.800 |
| 13/8/2024 | 49,80 | 49,72 | -0,54% | 49,57 | 50,49 | 49,88 | 49,72 | 49,86 | 1.080 | 814.146.600 |
| 12/8/2024 | 50,00 | 49,99 | -0,02% | 49,74 | 50,91 | 50,03 | 49,90 | 49,99 | 1.398 | 1.370.583.500 |
| 9/8/2024 | 50,24 | 50,00 | -1,65% | 49,10 | 51,00 | 50,10 | 49,97 | 50,04 | 1.944 | 1.991.635.100 |
| 8/8/2024 | 50,20 | 50,84 | +0,67% | 50,15 | 51,17 | 50,76 | 50,84 | 50,85 | 939 | 681.730.800 |
| 7/8/2024 | 50,58 | 50,50 | -0,16% | 50,00 | 51,73 | 50,41 | 50,45 | 50,50 | 1.920 | 2.077.271.200 |
| 6/8/2024 | 50,66 | 50,58 | -0,14% | 50,43 | 51,61 | 50,93 | 50,57 | 50,59 | 1.091 | 740.575.100 |
| 5/8/2024 | 50,00 | 50,65 | -1,11% | 48,85 | 51,10 | 50,33 | 50,65 | 50,70 | 1.634 | 1.220.502.800 |
| 2/8/2024 | 50,81 | 51,22 | +0,79% | 50,58 | 52,00 | 51,40 | 51,19 | 51,30 | 1.031 | 957.600.000 |
| 1/8/2024 | 52,10 | 50,82 | -2,44% | 50,36 | 53,00 | 51,20 | 50,78 | 50,85 | 2.313 | 1.765.381.400 |
| 31/7/2024 | 50,30 | 52,09 | +3,87% | 50,21 | 52,42 | 51,81 | 52,09 | 52,10 | 973 | 1.087.051.300 |
| 30/7/2024 | 50,55 | 50,15 | -0,32% | 49,70 | 50,55 | 49,92 | 50,05 | 50,17 | 1.327 | 1.065.450.600 |
| 29/7/2024 | 50,65 | 50,31 | +0,12% | 49,95 | 50,65 | 50,25 | 50,31 | 50,39 | 720 | 705.090.300 |
| 26/7/2024 | 50,35 | 50,25 | -0,08% | 50,12 | 50,70 | 50,32 | 50,24 | 50,25 | 1.367 | 1.766.531.800 |
| 25/7/2024 | 50,90 | 50,29 | -1,70% | 50,24 | 51,00 | 50,51 | 50,28 | 50,34 | 1.125 | 840.585.300 |
| 24/7/2024 | 51,50 | 51,16 | -0,66% | 50,85 | 51,91 | 51,17 | 51,16 | 51,17 | 880 | 686.767.900 |
| 23/7/2024 | 52,31 | 51,50 | -1,60% | 51,45 | 52,55 | 51,84 | 51,50 | 51,66 | 1.071 | 874.658.200 |
| 22/7/2024 | 51,00 | 52,34 | +2,51% | 50,94 | 52,69 | 52,21 | 52,30 | 52,39 | 1.129 | 1.058.936.700 |