Cotação atual, histórico e gráfico do papel: UGPA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/12/2023 | 0,34% | 0,09 | 26,51 | 26,47 | 26,32 | 26,59 | 104M | 10.396 |
| 27/12/2023 | 0,19% | 0,05 | 26,42 | 26,36 | 26,05 | 26,53 | 95M | 7.951 |
| 26/12/2023 | 0,27% | 0,07 | 26,37 | 26,29 | 26,07 | 26,42 | 83M | 8.586 |
| 22/12/2023 | 0,15% | 0,04 | 26,30 | 26,35 | 26,03 | 26,50 | 100M | 18.249 |
| 21/12/2023 | 1,98% | 0,51 | 26,26 | 25,86 | 25,59 | 26,34 | 145M | 15.699 |
| 20/12/2023 | -1,08% | -0,28 | 25,75 | 26,03 | 25,75 | 26,26 | 142M | 12.429 |
| 19/12/2023 | 1,28% | 0,33 | 26,03 | 25,69 | 25,69 | 26,05 | 134M | 13.600 |
| 18/12/2023 | 1,10% | 0,28 | 25,70 | 25,45 | 25,45 | 25,80 | 124M | 14.419 |
| 15/12/2023 | -2,31% | -0,60 | 25,42 | 26,11 | 25,27 | 26,28 | 170M | 15.709 |
| 14/12/2023 | 1,01% | 0,26 | 26,02 | 26,00 | 25,81 | 26,19 | 162M | 21.526 |
| 13/12/2023 | 1,26% | 0,32 | 25,76 | 25,36 | 25,34 | 25,85 | 152M | 22.605 |
| 12/12/2023 | -1,85% | -0,48 | 25,44 | 25,78 | 25,32 | 26,03 | 105M | 11.063 |
| 11/12/2023 | 0,08% | 0,02 | 25,92 | 25,70 | 25,69 | 26,04 | 61M | 8.898 |
| 08/12/2023 | 1,57% | 0,40 | 25,90 | 25,68 | 25,40 | 25,93 | 148M | 18.074 |
| 07/12/2023 | -0,20% | -0,05 | 25,50 | 25,54 | 25,31 | 25,77 | 127M | 13.131 |
| 06/12/2023 | 2,53% | 0,63 | 25,55 | 24,92 | 24,91 | 25,70 | 216M | 24.540 |
| 05/12/2023 | -2,20% | -0,56 | 24,92 | 25,50 | 24,52 | 25,57 | 246M | 24.865 |
| 04/12/2023 | -0,43% | -0,11 | 25,48 | 25,49 | 25,20 | 25,59 | 124M | 14.223 |
| 01/12/2023 | 1,35% | 0,34 | 25,59 | 25,21 | 25,05 | 25,76 | 100M | 14.247 |
| 30/11/2023 | 2,14% | 0,53 | 25,25 | 24,98 | 24,70 | 25,50 | 313M | 29.891 |
| 29/11/2023 | -0,92% | -0,23 | 24,72 | 24,92 | 24,45 | 25,00 | 209M | 19.855 |
| 28/11/2023 | 2,04% | 0,50 | 24,95 | 24,50 | 24,24 | 25,05 | 235M | 24.127 |
| 27/11/2023 | 0,45% | 0,11 | 24,45 | 24,52 | 24,08 | 24,85 | 170M | 18.236 |
| 24/11/2023 | -0,45% | -0,11 | 24,34 | 24,45 | 24,14 | 24,48 | 87M | 14.701 |
| 23/11/2023 | -0,33% | -0,08 | 24,45 | 24,48 | 24,23 | 24,59 | 104M | 8.474 |
| 22/11/2023 | -1,01% | -0,25 | 24,53 | 24,80 | 24,20 | 24,88 | 232M | 29.704 |
| 21/11/2023 | -1,51% | -0,38 | 24,78 | 24,95 | 24,49 | 25,05 | 124M | 17.725 |
| 20/11/2023 | 2,19% | 0,54 | 25,16 | 24,61 | 24,40 | 25,26 | 135M | 18.042 |
| 17/11/2023 | -0,16% | -0,04 | 24,62 | 24,72 | 24,28 | 24,92 | 181M | 20.046 |
| 16/11/2023 | 0,65% | 0,16 | 24,66 | 24,67 | 24,38 | 24,91 | 339M | 31.223 |
| 14/11/2023 | 2,34% | 0,56 | 24,50 | 24,00 | 23,88 | 24,83 | 200M | 28.207 |
| 13/11/2023 | 2,22% | 0,52 | 23,94 | 23,39 | 23,38 | 23,94 | 209M | 22.422 |
| 10/11/2023 | -0,09% | -0,02 | 23,42 | 23,50 | 22,97 | 23,88 | 299M | 26.870 |
| 09/11/2023 | - | - | 23,44 | 23,90 | 23,06 | 24,44 | 459M | 38.302 |
Date,Open,High,Low,Close,Volume
28-Dec-23,26.47,26.59,26.32,26.51,104154444
27-Dec-23,26.36,26.53,26.05,26.42,94629029
26-Dec-23,26.29,26.42,26.07,26.37,82657339
22-Dec-23,26.35,26.50,26.03,26.30,99552916
21-Dec-23,25.86,26.34,25.59,26.26,145170297
20-Dec-23,26.03,26.26,25.75,25.75,142233125
19-Dec-23,25.69,26.05,25.69,26.03,134323375
18-Dec-23,25.45,25.80,25.45,25.70,124159679
15-Dec-23,26.11,26.28,25.27,25.42,169675335
14-Dec-23,26.00,26.19,25.81,26.02,161639745
13-Dec-23,25.36,25.85,25.34,25.76,152231978
12-Dec-23,25.78,26.03,25.32,25.44,104742766
11-Dec-23,25.70,26.04,25.69,25.92,60536944
08-Dec-23,25.68,25.93,25.40,25.90,147880222
07-Dec-23,25.54,25.77,25.31,25.50,126813435
06-Dec-23,24.92,25.70,24.91,25.55,215792170
05-Dec-23,25.50,25.57,24.52,24.92,245998900
04-Dec-23,25.49,25.59,25.20,25.48,124303411
01-Dec-23,25.21,25.76,25.05,25.59,99691328
30-Nov-23,24.98,25.50,24.70,25.25,312602436
29-Nov-23,24.92,25.00,24.45,24.72,208964866
28-Nov-23,24.50,25.05,24.24,24.95,235171081
27-Nov-23,24.52,24.85,24.08,24.45,170216409
24-Nov-23,24.45,24.48,24.14,24.34,87421962
23-Nov-23,24.48,24.59,24.23,24.45,104402999
22-Nov-23,24.80,24.88,24.20,24.53,231526551
21-Nov-23,24.95,25.05,24.49,24.78,123942655
20-Nov-23,24.61,25.26,24.40,25.16,134990196
17-Nov-23,24.72,24.92,24.28,24.62,181466197
16-Nov-23,24.67,24.91,24.38,24.66,339195501
14-Nov-23,24.00,24.83,23.88,24.50,200181415
13-Nov-23,23.39,23.94,23.38,23.94,209195909
10-Nov-23,23.50,23.88,22.97,23.42,299299937
09-Nov-23,23.90,24.44,23.06,23.44,459382090
*exoneração de responsabilidade e termos de uso