Cotação atual, histórico e gráfico do papel: UGPA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações UGPA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	1,97%	0,76	39,40	38,86	38,60	39,76	360M	20.103
15/10/2026	-1,43%	-0,56	38,64	38,71	38,47	39,44	394M	22.968
14/10/2026	1,03%	0,40	39,20	38,27	38,16	39,40	434M	27.983
13/10/2026	-0,74%	-0,29	38,80	38,61	38,36	39,34	525M	31.748
09/10/2026	0,08%	0,03	39,09	39,30	38,81	40,18	594M	34.176
08/10/2026	0,85%	0,33	39,06	38,16	37,81	39,19	644M	44.959
07/10/2026	-0,08%	-0,03	38,73	39,26	38,69	39,80	401M	29.047
06/10/2026	-0,74%	-0,29	38,76	39,28	38,36	39,49	505M	29.415
05/10/2026	1,14%	0,44	39,05	38,43	38,38	41,00	805M	65.597
02/10/2026	1,37%	0,52	38,61	38,80	37,27	38,80	600M	35.492
01/10/2026	1,17%	0,44	38,09	37,95	37,63	38,36	369M	22.635
30/09/2026	-1,83%	-0,70	37,65	38,89	37,60	38,89	421M	24.730
29/09/2026	2,70%	1,01	38,35	37,00	36,56	38,35	510M	24.704
28/09/2026	2,13%	0,78	37,34	36,43	36,34	37,70	323M	19.380
25/09/2026	-5,77%	-2,24	36,56	38,61	36,11	38,62	447M	28.857
24/09/2026	-2,37%	-0,94	38,80	39,82	38,77	40,09	333M	13.793
23/09/2026	0,66%	0,26	39,74	39,06	38,77	40,22	536M	24.266
22/09/2026	1,70%	0,66	39,48	38,67	38,33	39,50	420M	17.392
21/09/2026	-0,79%	-0,31	38,82	39,30	38,82	39,41	320M	14.141
18/09/2026	0,64%	0,25	39,13	38,70	38,45	39,31	495M	15.537
17/09/2026	-0,13%	-0,05	38,88	38,68	38,23	39,03	382M	16.935
16/09/2026	1,30%	0,50	38,93	38,43	38,02	38,96	246M	19.077
15/09/2026	0,16%	0,06	38,43	38,50	37,79	38,76	245M	17.702
14/09/2026	0,92%	0,35	38,37	37,30	37,27	38,68	160M	12.810
11/09/2026	-1,32%	-0,51	38,02	38,53	37,98	38,78	305M	18.386
10/09/2026	0,34%	0,13	38,53	38,39	38,08	38,92	271M	17.579
09/09/2026	0,95%	0,36	38,40	37,89	37,60	38,40	325M	24.005
08/09/2026	1,66%	0,62	38,04	37,95	37,51	38,20	363M	17.585
04/09/2026	2,66%	0,97	37,42	36,41	36,23	37,59	386M	25.844
03/09/2026	-0,76%	-0,28	36,45	37,49	35,73	37,50	480M	32.663
02/09/2026	4,08%	1,44	36,73	35,64	35,45	36,95	551M	47.737
01/09/2026	1,35%	0,47	35,29	35,06	34,80	35,98	576M	29.322
31/08/2026	3,54%	1,19	34,82	33,84	33,84	34,87	417M	26.370
28/08/2026	1,39%	0,46	33,63	33,42	33,13	33,69	177M	10.030
27/08/2026	-0,87%	-0,29	33,17	33,17	33,01	33,52	257M	20.200
26/08/2026	-0,48%	-0,16	33,46	33,65	32,66	33,73	489M	26.377
25/08/2026	-3,17%	-1,10	33,62	33,75	32,88	34,21	333M	22.459
24/08/2026	0,40%	0,14	34,72	34,19	34,00	35,04	428M	25.271
21/08/2026	0,76%	0,26	34,58	34,30	33,95	35,14	415M	17.400
20/08/2026	1,12%	0,38	34,32	33,90	33,80	34,64	402M	25.162
19/08/2026	2,01%	0,67	33,94	33,51	33,44	34,18	380M	17.810
18/08/2026	-1,63%	-0,55	33,27	33,92	33,01	34,31	261M	19.730
17/08/2026	4,80%	1,55	33,82	32,25	32,09	34,10	780M	31.739
14/08/2026	0,72%	0,23	32,27	31,81	31,08	32,32	302M	24.843
13/08/2026	5,08%	1,55	32,04	30,78	30,55	32,04	389M	26.724
12/08/2026	-1,61%	-0,50	30,49	31,03	30,27	31,10	221M	17.069
11/08/2026	-0,03%	-0,01	30,99	30,85	30,62	31,53	288M	14.411
10/08/2026	-0,90%	-0,28	31,00	31,29	30,86	31,34	354M	10.410
07/08/2026	-4,49%	-1,47	31,28	32,71	31,20	33,14	431M	19.587
06/08/2026	1,05%	0,34	32,75	32,25	32,25	32,98	358M	16.330
05/08/2026	-0,58%	-0,19	32,41	32,75	32,24	33,07	274M	12.249
04/08/2026	-1,51%	-0,50	32,60	33,39	32,53	33,39	301M	12.663
03/08/2026	0,15%	0,05	33,10	33,11	32,50	33,21	116M	8.618
31/07/2026	0,39%	0,13	33,05	33,06	32,75	33,17	176M	11.827
30/07/2026	2,88%	0,92	32,92	32,18	31,74	32,92	265M	11.233
29/07/2026	-1,39%	-0,45	32,00	32,50	31,96	32,77	167M	13.012
28/07/2026	1,12%	0,36	32,45	32,90	32,15	32,90	168M	11.856
27/07/2026	-1,90%	-0,62	32,09	32,77	31,96	32,77	253M	18.264
24/07/2026	-2,04%	-0,68	32,71	33,20	32,63	33,24	198M	13.657
23/07/2026	1,71%	0,56	33,39	32,83	32,73	33,39	287M	14.883
22/07/2026	3,17%	1,01	32,83	31,88	31,86	32,88	236M	22.224
21/07/2026	0,38%	0,12	31,82	31,50	31,07	31,84	169M	19.120
20/07/2026	-1,15%	-0,37	31,70	32,18	31,65	32,33	308M	18.113
17/07/2026	0,25%	0,08	32,07	31,90	31,57	32,20	371M	20.168
16/07/2026	2,86%	0,89	31,99	31,11	31,02	32,05	392M	25.368
15/07/2026	3,29%	0,99	31,10	30,09	29,90	31,10	420M	29.795
14/07/2026	-2,65%	-0,82	30,11	29,40	29,11	30,35	1.842M	32.840
13/07/2026	0,72%	0,22	30,93	30,90	30,68	31,22	177M	16.977
10/07/2026	2,03%	0,61	30,71	30,82	30,43	31,03	315M	24.216
09/07/2026	2,52%	0,74	30,10	29,57	29,19	30,15	284M	20.402
08/07/2026	4,11%	1,16	29,36	28,30	28,30	29,66	460M	33.265
07/07/2026	0,93%	0,26	28,20	28,10	27,76	28,48	173M	19.859
06/07/2026	1,49%	0,41	27,94	27,43	27,17	27,97	214M	16.591
03/07/2026	3,50%	0,93	27,53	26,75	26,51	28,15	168M	17.933
02/07/2026	2,15%	0,56	26,60	26,30	26,20	26,64	73M	8.825
01/07/2026	-0,08%	-0,02	26,04	25,60	25,41	26,09	117M	14.227
30/06/2026	-0,99%	-0,26	26,06	26,05	25,76	26,26	172M	18.101
29/06/2026	2,81%	0,72	26,32	25,76	25,70	26,58	150M	12.742
26/06/2026	1,39%	0,35	25,60	25,25	25,08	25,64	149M	11.269
25/06/2026	-0,28%	-0,07	25,25	25,52	25,09	25,78	86M	8.913
24/06/2026	-0,67%	-0,17	25,32	25,28	25,19	25,67	100M	12.100
23/06/2026	1,07%	0,27	25,49	25,02	24,92	25,65	80M	9.179
22/06/2026	0,48%	0,12	25,22	25,20	25,02	25,65	106M	14.073
19/06/2026	1,09%	0,27	25,10	24,85	24,41	25,32	164M	17.785
18/06/2026	2,65%	0,64	24,83	24,20	24,14	24,97	185M	18.091
17/06/2026	1,30%	0,31	24,19	24,26	24,05	24,88	132M	20.553
16/06/2026	-0,91%	-0,22	23,88	23,85	23,51	24,02	130M	15.399
15/06/2026	-2,82%	-0,70	24,10	25,11	23,86	25,16	176M	18.084
12/06/2026	-0,72%	-0,18	24,80	24,68	24,61	25,07	110M	12.776
11/06/2026	-0,04%	-0,01	24,98	25,07	24,21	25,60	235M	22.208
10/06/2026	-1,15%	-0,29	24,99	25,15	24,93	25,20	141M	13.702
09/06/2026	2,43%	0,60	25,28	24,99	24,68	25,32	186M	16.194
08/06/2026	-1,12%	-0,28	24,68	24,93	24,44	25,15	124M	14.579
05/06/2026	0,16%	0,04	24,96	24,86	24,66	25,26	139M	16.854
03/06/2026	-3,07%	-0,79	24,92	25,05	24,79	25,47	155M	16.825
02/06/2026	1,18%	0,30	25,71	25,53	25,49	25,91	119M	15.334
01/06/2026	-1,78%	-0,46	25,41	26,11	25,34	26,20	173M	17.169
29/05/2026	-3,86%	-1,04	25,87	27,07	25,87	27,07	263M	13.874
28/05/2026	-2,07%	-0,57	26,91	27,60	26,90	27,68	114M	12.618
27/05/2026	-1,40%	-0,39	27,48	25,49	25,49	28,03	187M	23.058
26/05/2026	-2,00%	-0,57	27,87	28,44	27,67	28,44	297M	16.618
25/05/2026	-0,91%	-0,26	28,44	28,99	28,17	28,99	84M	7.654
22/05/2026	-1,54%	-0,45	28,70	29,03	28,44	29,27	257M	22.836
21/05/2026	0,45%	0,13	29,15	28,63	28,63	29,29	264M	18.618
20/05/2026	2,29%	0,65	29,02	28,45	28,34	29,11	326M	33.900
19/05/2026	-3,11%	-0,91	28,37	28,73	28,25	29,08	240M	28.355
18/05/2026	0,51%	0,15	29,28	29,06	28,76	29,28	168M	18.820
15/05/2026	-1,42%	-0,42	29,13	29,22	28,58	29,22	173M	21.836
14/05/2026	0,99%	0,29	29,55	29,39	29,06	29,86	470M	35.481
13/05/2026	-2,73%	-0,82	29,26	30,05	29,10	30,26	192M	21.774
12/05/2026	1,25%	0,37	30,08	29,40	29,30	30,20	230M	16.922
11/05/2026	-1,49%	-0,45	29,71	29,86	29,40	30,50	148M	14.607
08/05/2026	2,72%	0,80	30,16	29,83	29,65	30,33	265M	20.678
07/05/2026	-1,44%	-0,43	29,36	30,20	29,03	30,59	233M	23.290
06/05/2026	0,40%	0,12	29,79	29,84	29,31	29,88	90M	10.336
05/05/2026	-0,87%	-0,26	29,67	29,64	29,38	30,00	110M	12.815
04/05/2026	-0,03%	-0,01	29,93	29,99	29,68	30,36	174M	12.560
30/04/2026	2,82%	0,82	29,94	29,26	29,17	30,00	127M	11.908
29/04/2026	-1,12%	-0,33	29,12	29,45	28,99	29,58	102M	11.434
28/04/2026	1,03%	0,30	29,45	29,30	28,90	29,59	81M	8.434
27/04/2026	0,24%	0,07	29,15	29,22	28,95	29,29	65M	8.459
24/04/2026	0,48%	0,14	29,08	28,89	28,58	29,09	103M	11.569
23/04/2026	-1,09%	-0,32	28,94	29,20	28,79	29,30	113M	14.413
22/04/2026	-2,04%	-0,61	29,26	29,92	29,07	29,93	150M	15.082
20/04/2026	0,37%	0,11	29,87	29,83	29,66	30,15	84M	10.900
17/04/2026	-2,04%	-0,62	29,76	30,81	29,48	30,81	189M	21.470
16/04/2026	-1,01%	-0,31	30,38	30,70	30,25	30,80	136M	13.898
15/04/2026	1,82%	0,55	30,69	30,13	30,09	30,79	156M	17.737
14/04/2026	-1,28%	-0,39	30,14	30,70	29,89	30,73	148M	16.337
13/04/2026	0,33%	0,10	30,53	30,46	30,14	30,61	175M	18.234
10/04/2026	2,32%	0,69	30,43	29,74	29,65	30,50	190M	22.874
09/04/2026	2,62%	0,76	29,74	29,23	29,08	29,81	139M	19.405
08/04/2026	-3,17%	-0,95	28,98	30,18	28,70	30,46	303M	41.638
07/04/2026	-	-	29,93	29,25	29,07	29,93	291M	17.773

Date,Open,High,Low,Close,Volume
16-Oct-26,38.86,39.76,38.60,39.40,360143681
15-Oct-26,38.71,39.44,38.47,38.64,394023108
14-Oct-26,38.27,39.40,38.16,39.20,433990767
13-Oct-26,38.61,39.34,38.36,38.80,525218492
09-Oct-26,39.30,40.18,38.81,39.09,594173414
08-Oct-26,38.16,39.19,37.81,39.06,643792730
07-Oct-26,39.26,39.80,38.69,38.73,400575216
06-Oct-26,39.28,39.49,38.36,38.76,504519736
05-Oct-26,38.43,41.00,38.38,39.05,804980742
02-Oct-26,38.80,38.80,37.27,38.61,599994953
01-Oct-26,37.95,38.36,37.63,38.09,369201463
30-Sep-26,38.89,38.89,37.60,37.65,420961010
29-Sep-26,37.00,38.35,36.56,38.35,510353268
28-Sep-26,36.43,37.70,36.34,37.34,322709072
25-Sep-26,38.61,38.62,36.11,36.56,447455165
24-Sep-26,39.82,40.09,38.77,38.80,332785613
23-Sep-26,39.06,40.22,38.77,39.74,535945232
22-Sep-26,38.67,39.50,38.33,39.48,420294465
21-Sep-26,39.30,39.41,38.82,38.82,319542912
18-Sep-26,38.70,39.31,38.45,39.13,495376555
17-Sep-26,38.68,39.03,38.23,38.88,382264938
16-Sep-26,38.43,38.96,38.02,38.93,245924344
15-Sep-26,38.50,38.76,37.79,38.43,245012751
14-Sep-26,37.30,38.68,37.27,38.37,160126491
11-Sep-26,38.53,38.78,37.98,38.02,304911381
10-Sep-26,38.39,38.92,38.08,38.53,271352245
09-Sep-26,37.89,38.40,37.60,38.40,325365556
08-Sep-26,37.95,38.20,37.51,38.04,363198829
04-Sep-26,36.41,37.59,36.23,37.42,386000045
03-Sep-26,37.49,37.50,35.73,36.45,480208274
02-Sep-26,35.64,36.95,35.45,36.73,551448386
01-Sep-26,35.06,35.98,34.80,35.29,575995294
31-Aug-26,33.84,34.87,33.84,34.82,417215217
28-Aug-26,33.42,33.69,33.13,33.63,176622553
27-Aug-26,33.17,33.52,33.01,33.17,256848344
26-Aug-26,33.65,33.73,32.66,33.46,488940135
25-Aug-26,33.75,34.21,32.88,33.62,332716062
24-Aug-26,34.19,35.04,34.00,34.72,428279253
21-Aug-26,34.30,35.14,33.95,34.58,415396215
20-Aug-26,33.90,34.64,33.80,34.32,401534149
19-Aug-26,33.51,34.18,33.44,33.94,379994989
18-Aug-26,33.92,34.31,33.01,33.27,260578818
17-Aug-26,32.25,34.10,32.09,33.82,780425507
14-Aug-26,31.81,32.32,31.08,32.27,302198566
13-Aug-26,30.78,32.04,30.55,32.04,388585550
12-Aug-26,31.03,31.10,30.27,30.49,221042923
11-Aug-26,30.85,31.53,30.62,30.99,288461710
10-Aug-26,31.29,31.34,30.86,31.00,353905690
07-Aug-26,32.71,33.14,31.20,31.28,431147241
06-Aug-26,32.25,32.98,32.25,32.75,357776203
05-Aug-26,32.75,33.07,32.24,32.41,273641532
04-Aug-26,33.39,33.39,32.53,32.60,301256648
03-Aug-26,33.11,33.21,32.50,33.10,115880171
31-Jul-26,33.06,33.17,32.75,33.05,176349409
30-Jul-26,32.18,32.92,31.74,32.92,265037459
29-Jul-26,32.50,32.77,31.96,32.00,166655566
28-Jul-26,32.90,32.90,32.15,32.45,167630887
27-Jul-26,32.77,32.77,31.96,32.09,253116714
24-Jul-26,33.20,33.24,32.63,32.71,198241739
23-Jul-26,32.83,33.39,32.73,33.39,286621272
22-Jul-26,31.88,32.88,31.86,32.83,235857183
21-Jul-26,31.50,31.84,31.07,31.82,169186422
20-Jul-26,32.18,32.33,31.65,31.70,308031631
17-Jul-26,31.90,32.20,31.57,32.07,371289751
16-Jul-26,31.11,32.05,31.02,31.99,392483945
15-Jul-26,30.09,31.10,29.90,31.10,419975203
14-Jul-26,29.40,30.35,29.11,30.11,1841781169
13-Jul-26,30.90,31.22,30.68,30.93,176802973
10-Jul-26,30.82,31.03,30.43,30.71,314921383
09-Jul-26,29.57,30.15,29.19,30.10,284116440
08-Jul-26,28.30,29.66,28.30,29.36,459600640
07-Jul-26,28.10,28.48,27.76,28.20,172937770
06-Jul-26,27.43,27.97,27.17,27.94,213614350
03-Jul-26,26.75,28.15,26.51,27.53,167777170
02-Jul-26,26.30,26.64,26.20,26.60,73293501
01-Jul-26,25.60,26.09,25.41,26.04,116673097
30-Jun-26,26.05,26.26,25.76,26.06,172281572
29-Jun-26,25.76,26.58,25.70,26.32,149593744
26-Jun-26,25.25,25.64,25.08,25.60,149059225
25-Jun-26,25.52,25.78,25.09,25.25,86015258
24-Jun-26,25.28,25.67,25.19,25.32,100212417
23-Jun-26,25.02,25.65,24.92,25.49,79607594
22-Jun-26,25.20,25.65,25.02,25.22,106476155
19-Jun-26,24.85,25.32,24.41,25.10,164210415
18-Jun-26,24.20,24.97,24.14,24.83,184596269
17-Jun-26,24.26,24.88,24.05,24.19,131903248
16-Jun-26,23.85,24.02,23.51,23.88,130286456
15-Jun-26,25.11,25.16,23.86,24.10,175961182
12-Jun-26,24.68,25.07,24.61,24.80,109674901
11-Jun-26,25.07,25.60,24.21,24.98,234682251
10-Jun-26,25.15,25.20,24.93,24.99,140694131
09-Jun-26,24.99,25.32,24.68,25.28,186319457
08-Jun-26,24.93,25.15,24.44,24.68,124362574
05-Jun-26,24.86,25.26,24.66,24.96,139303603
03-Jun-26,25.05,25.47,24.79,24.92,155253169
02-Jun-26,25.53,25.91,25.49,25.71,119175286
01-Jun-26,26.11,26.20,25.34,25.41,173304632
29-May-26,27.07,27.07,25.87,25.87,263275109
28-May-26,27.60,27.68,26.90,26.91,114202438
27-May-26,25.49,28.03,25.49,27.48,187106928
26-May-26,28.44,28.44,27.67,27.87,297194352
25-May-26,28.99,28.99,28.17,28.44,83829347
22-May-26,29.03,29.27,28.44,28.70,256632060
21-May-26,28.63,29.29,28.63,29.15,264207449
20-May-26,28.45,29.11,28.34,29.02,326093742
19-May-26,28.73,29.08,28.25,28.37,240495850
18-May-26,29.06,29.28,28.76,29.28,168053666
15-May-26,29.22,29.22,28.58,29.13,173420443
14-May-26,29.39,29.86,29.06,29.55,469556632
13-May-26,30.05,30.26,29.10,29.26,191751289
12-May-26,29.40,30.20,29.30,30.08,230053363
11-May-26,29.86,30.50,29.40,29.71,148349200
08-May-26,29.83,30.33,29.65,30.16,265153052
07-May-26,30.20,30.59,29.03,29.36,233101082
06-May-26,29.84,29.88,29.31,29.79,89696886
05-May-26,29.64,30.00,29.38,29.67,109589084
04-May-26,29.99,30.36,29.68,29.93,173643475
30-Apr-26,29.26,30.00,29.17,29.94,127442628
29-Apr-26,29.45,29.58,28.99,29.12,101507609
28-Apr-26,29.30,29.59,28.90,29.45,80561937
27-Apr-26,29.22,29.29,28.95,29.15,64897624
24-Apr-26,28.89,29.09,28.58,29.08,102776589
23-Apr-26,29.20,29.30,28.79,28.94,113432032
22-Apr-26,29.92,29.93,29.07,29.26,149903982
20-Apr-26,29.83,30.15,29.66,29.87,84297521
17-Apr-26,30.81,30.81,29.48,29.76,188535792
16-Apr-26,30.70,30.80,30.25,30.38,135815605
15-Apr-26,30.13,30.79,30.09,30.69,156146636
14-Apr-26,30.70,30.73,29.89,30.14,147774725
13-Apr-26,30.46,30.61,30.14,30.53,174832476
10-Apr-26,29.74,30.50,29.65,30.43,190453409
09-Apr-26,29.23,29.81,29.08,29.74,138783714
08-Apr-26,30.18,30.46,28.70,28.98,303192256
07-Apr-26,29.25,29.93,29.07,29.93,290660606

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UGPA3