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.
UNIP6F - UNIPAR - PNB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 61,29 | 58,89 | -4,40% | 58,62 | 61,29 | 59,76 | 58,88 | 58,89 | 1.367 | 83.758.106 |
| 2/6/2026 | 61,35 | 61,60 | +1,32% | 61,30 | 61,99 | 61,67 | 61,55 | 61,95 | 700 | 44.444.319 |
| 1/6/2026 | 61,56 | 60,80 | -0,83% | 60,80 | 61,56 | 61,08 | 60,80 | 61,02 | 938 | 60.354.772 |
| 29/5/2026 | 61,04 | 61,31 | +0,51% | 60,40 | 61,31 | 60,80 | 61,02 | 61,31 | 824 | 51.963.921 |
| 28/5/2026 | 61,52 | 61,00 | +0,81% | 60,83 | 61,62 | 61,16 | 61,00 | 61,45 | 603 | 32.880.326 |
| 27/5/2026 | 61,00 | 60,51 | +0,02% | 60,39 | 61,55 | 60,99 | 60,51 | 60,85 | 633 | 46.603.425 |
| 26/5/2026 | 60,87 | 60,50 | -0,13% | 59,91 | 60,87 | 60,27 | 60,30 | 60,50 | 638 | 41.975.269 |
| 25/5/2026 | 60,76 | 60,58 | +0,70% | 59,60 | 60,93 | 60,19 | 60,58 | 61,00 | 863 | 55.763.537 |
| 22/5/2026 | 60,27 | 60,16 | -0,73% | 59,61 | 60,75 | 59,93 | 60,11 | 60,16 | 821 | 48.311.011 |
| 21/5/2026 | 61,11 | 60,60 | -0,96% | 60,13 | 61,96 | 60,81 | 60,29 | 60,60 | 782 | 47.870.437 |
| 20/5/2026 | 60,27 | 61,19 | +3,26% | 59,80 | 61,29 | 60,62 | 60,98 | 61,19 | 808 | 48.218.891 |
| 19/5/2026 | 60,87 | 59,26 | -2,39% | 58,75 | 60,87 | 59,65 | 59,25 | 59,68 | 1.359 | 82.041.720 |
| 18/5/2026 | 61,96 | 60,71 | -2,00% | 59,64 | 63,15 | 60,78 | 60,58 | 60,71 | 1.193 | 84.607.282 |
| 15/5/2026 | 63,18 | 61,95 | -2,66% | 60,30 | 63,18 | 61,50 | 61,95 | 63,00 | 1.146 | 92.820.264 |
| 14/5/2026 | 61,77 | 63,64 | +3,16% | 61,77 | 64,35 | 63,63 | 63,64 | 64,22 | 791 | 55.658.749 |
| 13/5/2026 | 63,67 | 61,69 | -2,25% | 61,50 | 64,60 | 62,72 | 61,69 | 62,10 | 642 | 54.284.931 |
| 12/5/2026 | 63,00 | 63,11 | +0,98% | 62,58 | 64,21 | 63,35 | 63,11 | 63,78 | 681 | 53.001.419 |
| 11/5/2026 | 62,39 | 62,50 | +0,81% | 62,11 | 63,49 | 62,67 | 62,50 | 62,85 | 731 | 61.606.578 |
| 8/5/2026 | 62,46 | 62,00 | +0,65% | 61,44 | 63,00 | 62,52 | 62,00 | 62,50 | 657 | 48.666.824 |
| 7/5/2026 | 62,86 | 61,60 | -1,66% | 61,10 | 63,99 | 61,99 | 61,28 | 61,60 | 828 | 57.804.003 |
| 6/5/2026 | 62,25 | 62,64 | -0,08% | 61,37 | 62,94 | 61,98 | 62,64 | 62,70 | 659 | 46.667.184 |
| 5/5/2026 | 61,83 | 62,69 | +1,46% | 61,53 | 62,69 | 62,04 | 62,26 | 62,69 | 755 | 58.827.596 |
| 4/5/2026 | 62,64 | 61,79 | -1,83% | 61,01 | 62,99 | 61,87 | 61,78 | 62,10 | 1.037 | 72.689.161 |
| 30/4/2026 | 61,70 | 62,94 | +1,76% | 61,46 | 63,33 | 62,38 | 62,59 | 62,95 | 744 | 59.586.649 |
| 29/4/2026 | 60,25 | 61,85 | +2,74% | 60,21 | 61,90 | 61,07 | 61,11 | 61,85 | 717 | 46.960.713 |
| 28/4/2026 | 60,28 | 60,20 | +0,32% | 59,29 | 60,79 | 60,02 | 60,18 | 60,34 | 891 | 58.737.992 |
| 27/4/2026 | 60,80 | 60,01 | -0,97% | 59,68 | 61,72 | 60,14 | 60,01 | 60,44 | 1.198 | 76.716.568 |
| 24/4/2026 | 60,88 | 60,60 | -0,96% | 60,50 | 62,49 | 61,06 | 60,60 | 60,68 | 834 | 54.160.806 |
| 23/4/2026 | 61,56 | 61,19 | -0,36% | 60,60 | 61,94 | 61,09 | 61,05 | 61,19 | 964 | 67.995.731 |
| 22/4/2026 | 62,49 | 61,41 | -1,27% | 61,41 | 62,86 | 61,93 | 61,41 | 62,24 | 969 | 71.381.890 |
| 20/4/2026 | 61,75 | 62,20 | +0,73% | 61,41 | 62,38 | 61,86 | 61,91 | 62,20 | 885 | 61.335.169 |
| 17/4/2026 | 62,65 | 61,75 | -1,34% | 61,16 | 63,68 | 62,03 | 61,62 | 61,75 | 1.090 | 73.646.191 |
| 16/4/2026 | 63,21 | 62,59 | -1,45% | 62,20 | 64,03 | 62,92 | 62,48 | 62,59 | 760 | 59.158.600 |
| 15/4/2026 | 65,69 | 63,51 | -2,73% | 62,90 | 65,69 | 63,82 | 63,01 | 63,51 | 1.051 | 70.368.375 |
| 14/4/2026 | 66,70 | 65,29 | -2,01% | 64,88 | 67,27 | 65,80 | 65,29 | 65,45 | 869 | 62.589.878 |
| 13/4/2026 | 65,80 | 66,63 | +0,95% | 63,52 | 66,95 | 65,45 | 66,60 | 66,63 | 868 | 70.112.007 |
| 10/4/2026 | 65,56 | 66,00 | +1,23% | 65,15 | 66,80 | 66,13 | 65,98 | 66,00 | 749 | 63.055.216 |
| 9/4/2026 | 64,36 | 65,20 | +2,68% | 63,46 | 66,15 | 65,09 | 65,20 | 65,70 | 902 | 77.012.907 |
| 8/4/2026 | 62,80 | 63,50 | +2,22% | 62,80 | 64,24 | 63,54 | 63,50 | 63,72 | 990 | 69.614.755 |
| 7/4/2026 | 62,13 | 62,12 | +0,21% | 61,50 | 62,82 | 62,19 | 62,11 | 62,12 | 799 | 49.964.788 |
| 6/4/2026 | 60,69 | 61,99 | +2,23% | 60,28 | 62,49 | 61,20 | 61,99 | 62,10 | 1.022 | 67.437.275 |
| 2/4/2026 | 62,00 | 60,64 | -2,41% | 60,50 | 62,25 | 61,24 | 60,64 | 61,00 | 1.085 | 75.759.243 |
| 1/4/2026 | 62,93 | 62,14 | +0,63% | 62,05 | 63,67 | 62,84 | 62,14 | 62,65 | 2.247 | 84.177.115 |
| 31/3/2026 | 60,63 | 61,75 | +2,49% | 60,44 | 63,05 | 62,14 | 61,75 | 62,37 | 995 | 68.933.271 |
| 30/3/2026 | 59,72 | 60,25 | +2,12% | 59,12 | 60,95 | 60,29 | 60,02 | 60,25 | 837 | 56.382.297 |
| 27/3/2026 | 59,01 | 59,00 | +0,46% | 57,86 | 59,79 | 58,79 | 58,99 | 59,00 | 903 | 66.980.774 |
| 26/3/2026 | 60,45 | 58,73 | -1,85% | 58,10 | 60,64 | 59,00 | 58,50 | 58,73 | 1.281 | 81.850.718 |
| 25/3/2026 | 58,34 | 59,84 | +3,58% | 58,01 | 59,98 | 59,18 | 59,84 | 60,00 | 1.143 | 82.515.380 |
| 24/3/2026 | 61,01 | 57,77 | -5,28% | 57,08 | 61,01 | 57,71 | 57,62 | 57,77 | 3.014 | 194.577.674 |
| 23/3/2026 | 58,89 | 60,99 | +4,61% | 58,89 | 61,60 | 60,67 | 60,78 | 60,99 | 1.180 | 78.616.560 |
| 20/3/2026 | 63,19 | 58,30 | -8,62% | 57,45 | 63,19 | 59,64 | 58,30 | 58,51 | 3.858 | 248.746.961 |
| 19/3/2026 | 63,19 | 63,80 | +1,05% | 61,90 | 64,39 | 62,99 | 63,35 | 63,80 | 1.160 | 84.555.519 |
| 18/3/2026 | 66,70 | 63,14 | -5,55% | 63,14 | 66,79 | 64,83 | 63,14 | 63,20 | 1.582 | 96.176.237 |
| 17/3/2026 | 66,99 | 66,85 | -0,06% | 66,29 | 67,18 | 66,86 | 66,81 | 66,85 | 603 | 39.605.420 |
| 16/3/2026 | 66,29 | 66,89 | +0,95% | 66,28 | 67,29 | 66,80 | 66,67 | 66,89 | 747 | 49.959.895 |
| 13/3/2026 | 68,25 | 66,26 | -2,56% | 66,15 | 68,25 | 67,21 | 66,26 | 66,40 | 909 | 64.751.686 |
| 12/3/2026 | 67,52 | 68,00 | +0,71% | 67,21 | 68,56 | 67,76 | 67,51 | 68,00 | 674 | 59.290.128 |
| 11/3/2026 | 69,10 | 67,52 | -1,89% | 67,52 | 69,86 | 68,71 | 67,52 | 67,75 | 885 | 60.678.720 |
| 10/3/2026 | 69,89 | 68,82 | -1,64% | 68,14 | 70,55 | 68,82 | 68,82 | 69,00 | 993 | 82.311.556 |
| 9/3/2026 | 69,00 | 69,97 | +1,26% | 68,08 | 70,73 | 69,66 | 69,80 | 70,30 | 924 | 92.474.573 |
| 6/3/2026 | 68,51 | 69,10 | -0,03% | 68,51 | 70,16 | 69,46 | 68,80 | 69,03 | 798 | 71.073.563 |
| 5/3/2026 | 69,73 | 69,12 | -1,00% | 68,00 | 70,05 | 69,15 | 68,95 | 69,79 | 885 | 79.983.289 |
| 4/3/2026 | 68,04 | 69,82 | +2,90% | 67,51 | 70,32 | 68,67 | 69,50 | 69,85 | 880 | 87.764.874 |
| 3/3/2026 | 68,14 | 67,85 | -0,95% | 67,01 | 68,85 | 67,98 | 67,52 | 67,85 | 1.032 | 89.167.145 |
| 2/3/2026 | 69,99 | 68,50 | -3,11% | 66,65 | 70,34 | 68,06 | 68,50 | 68,67 | 2.262 | 195.490.533 |
| 27/2/2026 | 70,98 | 70,70 | -0,74% | 69,75 | 71,97 | 70,84 | 70,70 | 71,17 | 744 | 81.920.666 |
| 26/2/2026 | 71,62 | 71,23 | -0,54% | 69,19 | 72,20 | 71,05 | 71,23 | 71,37 | 824 | 85.128.450 |
| 25/2/2026 | 70,71 | 71,62 | +1,37% | 69,97 | 71,99 | 70,97 | 71,51 | 71,98 | 851 | 79.312.174 |
| 24/2/2026 | 69,36 | 70,65 | +1,90% | 69,30 | 72,14 | 71,04 | 70,59 | 70,80 | 1.038 | 90.161.553 |
| 23/2/2026 | 69,04 | 69,33 | +0,03% | 68,38 | 69,89 | 69,18 | 69,00 | 69,69 | 920 | 72.218.975 |
| 20/2/2026 | 69,20 | 69,31 | -0,20% | 68,94 | 70,03 | 69,56 | 69,20 | 69,70 | 860 | 77.437.710 |
| 19/2/2026 | 68,49 | 69,45 | +1,79% | 67,85 | 69,91 | 68,96 | 69,45 | 69,80 | 1.086 | 82.263.192 |
| 18/2/2026 | 66,64 | 68,23 | +3,22% | 66,55 | 68,88 | 68,24 | 68,20 | 68,25 | 869 | 74.601.195 |
| 13/2/2026 | 66,23 | 66,10 | -1,68% | 65,26 | 66,50 | 65,94 | 66,10 | 66,35 | 716 | 59.530.939 |
| 11/2/2026 | 65,46 | 67,23 | +2,64% | 65,42 | 67,23 | 66,46 | 66,80 | 67,23 | 1.197 | 91.884.836 |
| 10/2/2026 | 64,62 | 65,50 | +1,36% | 64,45 | 65,81 | 65,19 | 65,15 | 65,50 | 839 | 59.026.289 |
| 9/2/2026 | 65,06 | 64,62 | -0,28% | 64,08 | 65,49 | 65,01 | 64,62 | 64,72 | 885 | 64.063.921 |
| 6/2/2026 | 65,00 | 64,80 | +0,31% | 63,96 | 65,00 | 64,53 | 64,51 | 64,80 | 688 | 55.328.402 |
| 5/2/2026 | 64,10 | 64,60 | +1,80% | 63,43 | 65,00 | 64,12 | 64,10 | 64,60 | 851 | 79.366.128 |
| 4/2/2026 | 65,89 | 63,46 | -3,85% | 63,00 | 65,89 | 64,46 | 63,46 | 64,03 | 1.208 | 96.481.426 |
| 3/2/2026 | 64,05 | 66,00 | +3,13% | 63,73 | 66,00 | 65,00 | 65,56 | 66,00 | 1.238 | 102.019.959 |
| 2/2/2026 | 62,91 | 64,00 | +1,73% | 62,88 | 64,00 | 63,52 | 63,74 | 64,00 | 1.329 | 105.249.460 |
| 30/1/2026 | 61,99 | 62,91 | +1,71% | 61,99 | 63,74 | 62,97 | 62,67 | 62,91 | 1.084 | 99.535.527 |
| 29/1/2026 | 63,01 | 61,85 | -3,19% | 61,51 | 63,54 | 62,46 | 61,85 | 62,67 | 1.037 | 83.367.955 |
| 28/1/2026 | 63,60 | 63,89 | +1,11% | 62,50 | 64,35 | 63,58 | 63,01 | 63,89 | 1.319 | 101.635.811 |
| 27/1/2026 | 60,68 | 63,19 | +4,14% | 60,68 | 63,19 | 62,08 | 62,99 | 63,19 | 1.023 | 84.563.920 |
| 26/1/2026 | 62,09 | 60,68 | -2,13% | 60,00 | 62,09 | 60,76 | 60,68 | 60,72 | 1.285 | 102.906.919 |
| 23/1/2026 | 59,14 | 62,00 | +4,38% | 58,88 | 62,00 | 60,15 | 61,55 | 62,00 | 1.077 | 80.231.426 |
| 22/1/2026 | 58,96 | 59,40 | +1,19% | 58,32 | 59,92 | 59,19 | 59,29 | 59,40 | 1.031 | 76.343.349 |
| 21/1/2026 | 57,75 | 58,70 | +1,91% | 57,45 | 58,70 | 58,18 | 58,44 | 58,70 | 1.074 | 89.290.116 |
| 20/1/2026 | 60,47 | 57,60 | -5,68% | 56,75 | 60,47 | 57,80 | 57,47 | 57,60 | 2.926 | 188.754.499 |
| 19/1/2026 | 60,58 | 61,07 | +0,69% | 60,13 | 61,07 | 60,50 | 60,94 | 61,07 | 734 | 51.023.630 |
| 16/1/2026 | 61,36 | 60,65 | -0,30% | 59,75 | 61,36 | 60,32 | 60,57 | 60,65 | 945 | 60.795.498 |
| 15/1/2026 | 61,26 | 60,83 | +0,02% | 60,73 | 62,11 | 61,41 | 60,83 | 61,10 | 852 | 60.381.227 |
| 14/1/2026 | 59,29 | 60,82 | +3,24% | 59,25 | 61,39 | 60,56 | 60,82 | 61,08 | 1.056 | 62.893.953 |
| 13/1/2026 | 59,40 | 58,91 | +0,15% | 58,45 | 59,58 | 58,95 | 58,91 | 59,61 | 933 | 67.811.684 |
| 12/1/2026 | 59,23 | 58,82 | -0,31% | 58,40 | 59,36 | 58,96 | 58,82 | 59,05 | 1.148 | 62.010.280 |
| 9/1/2026 | 60,00 | 59,00 | -1,34% | 58,47 | 60,15 | 59,15 | 58,61 | 59,00 | 1.414 | 97.406.886 |
| 8/1/2026 | 60,87 | 59,80 | -1,53% | 59,61 | 61,01 | 60,33 | 59,80 | 60,24 | 914 | 67.920.286 |
| 7/1/2026 | 61,51 | 60,73 | -0,61% | 60,11 | 61,54 | 60,68 | 60,25 | 60,73 | 1.078 | 79.913.504 |
| 6/1/2026 | 59,51 | 61,10 | +2,86% | 59,40 | 62,12 | 60,88 | 60,77 | 61,10 | 1.255 | 95.603.412 |
| 5/1/2026 | 58,44 | 59,40 | +2,68% | 57,69 | 59,59 | 58,81 | 59,22 | 59,40 | 1.436 | 103.861.325 |
| 2/1/2026 | 58,81 | 57,85 | -0,62% | 57,30 | 58,81 | 57,74 | 57,85 | 58,15 | 1.552 | 100.708.991 |
| 30/12/2025 | 59,96 | 58,21 | -2,25% | 57,86 | 59,96 | 58,67 | 58,20 | 58,66 | 1.471 | 98.191.275 |
| 29/12/2025 | 60,00 | 59,55 | -0,28% | 59,05 | 60,10 | 59,65 | 59,20 | 59,55 | 1.155 | 71.473.440 |
| 26/12/2025 | 59,59 | 59,72 | +1,22% | 58,82 | 59,84 | 59,35 | 59,60 | 59,72 | 1.054 | 78.390.643 |
| 23/12/2025 | 58,17 | 59,00 | +2,43% | 58,14 | 59,32 | 58,91 | 58,84 | 59,00 | 1.283 | 99.179.699 |
| 22/12/2025 | 57,72 | 57,60 | +0,81% | 56,80 | 58,17 | 57,53 | 57,60 | 58,00 | 1.367 | 94.695.237 |
| 19/12/2025 | 56,36 | 57,14 | +2,40% | 55,90 | 57,19 | 56,67 | 57,08 | 57,14 | 1.689 | 120.439.049 |
| 18/12/2025 | 57,56 | 55,80 | -2,79% | 55,80 | 57,56 | 56,65 | 55,80 | 56,00 | 1.964 | 119.001.088 |
| 17/12/2025 | 57,88 | 57,40 | +0,70% | 56,74 | 60,00 | 57,27 | 57,17 | 57,40 | 1.772 | 131.400.848 |
| 16/12/2025 | 57,22 | 57,00 | -0,40% | 56,88 | 57,92 | 57,21 | 57,00 | 57,27 | 2.709 | 186.730.394 |
| 15/12/2025 | 57,39 | 57,23 | +0,58% | 56,70 | 57,44 | 56,98 | 56,70 | 57,23 | 1.725 | 109.388.614 |
| 12/12/2025 | 58,40 | 56,90 | -2,37% | 56,75 | 58,96 | 57,25 | 56,85 | 56,90 | 1.656 | 106.305.791 |
| 11/12/2025 | 57,98 | 58,28 | +0,92% | 57,55 | 58,59 | 58,13 | 58,25 | 58,29 | 919 | 74.789.140 |
| 10/12/2025 | 56,67 | 57,75 | +2,00% | 56,31 | 58,09 | 57,38 | 57,75 | 57,80 | 1.175 | 84.296.413 |
| 9/12/2025 | 57,02 | 56,62 | -0,39% | 55,30 | 58,05 | 56,20 | 56,36 | 56,62 | 2.030 | 123.801.527 |
| 8/12/2025 | 58,31 | 56,84 | -12,16% | 55,96 | 58,40 | 56,51 | 56,41 | 56,84 | 3.311 | 218.473.842 |
| 5/12/2025 | 66,28 | 64,71 | -1,39% | 64,62 | 67,00 | 65,48 | 64,71 | 65,15 | 3.045 | 299.742.344 |
| 4/12/2025 | 65,75 | 65,62 | +1,45% | 64,61 | 66,54 | 65,64 | 65,61 | 65,62 | 2.262 | 243.059.440 |