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
19/11/2024	-0,54%	-0,10	18,36	18,46	18,28	18,66	109M	17.282
18/11/2024	-4,30%	-0,83	18,46	19,30	18,46	19,58	186M	30.064
14/11/2024	-6,22%	-1,28	19,29	20,57	19,29	20,75	184M	21.306
13/11/2024	0,69%	0,14	20,57	20,43	20,17	20,86	107M	15.609
12/11/2024	-0,34%	-0,07	20,43	20,63	20,15	20,64	95M	14.585
11/11/2024	-0,15%	-0,03	20,50	20,30	20,28	20,68	82M	11.635
08/11/2024	-1,39%	-0,29	20,53	20,05	19,94	20,66	133M	24.944

07/11/2024	-3,66%	-0,79	20,82	21,21	20,82	21,59	97M	14.348
06/11/2024	2,03%	0,43	21,61	21,09	20,66	21,78	108M	15.358
05/11/2024	0,05%	0,01	21,18	21,01	20,83	21,39	75M	12.529
04/11/2024	3,27%	0,67	21,17	20,72	20,65	21,30	65M	12.657
01/11/2024	-1,87%	-0,39	20,50	20,89	20,36	20,94	70M	16.309
31/10/2024	0,34%	0,07	20,89	20,78	20,62	21,00	87M	8.804
30/10/2024	-1,28%	-0,27	20,82	21,00	20,80	21,38	76M	11.116
29/10/2024	0,76%	0,16	21,09	21,01	20,86	21,42	147M	15.422
28/10/2024	4,13%	0,83	20,93	20,49	20,39	21,16	134M	14.140
25/10/2024	-1,62%	-0,33	20,10	20,41	20,06	20,48	71M	11.050
24/10/2024	0,89%	0,18	20,43	20,32	20,13	20,50	96M	12.725
23/10/2024	-0,34%	-0,07	20,25	20,07	20,04	20,32	93M	13.617
22/10/2024	-2,68%	-0,56	20,32	20,76	20,31	20,82	97M	11.293
21/10/2024	0,38%	0,08	20,88	20,76	20,67	20,98	66M	7.675
18/10/2024	-0,24%	-0,05	20,80	20,87	20,70	21,12	101M	13.128
17/10/2024	-1,37%	-0,29	20,85	20,82	20,59	20,95	67M	9.731
16/10/2024	2,42%	0,50	21,14	20,78	20,45	21,30	152M	16.368
15/10/2024	-1,57%	-0,33	20,64	21,08	20,55	21,15	171M	12.797
14/10/2024	0,62%	0,13	20,97	20,80	20,49	20,97	80M	10.911
11/10/2024	-0,33%	-0,07	20,84	20,69	20,64	20,88	43M	9.735
10/10/2024	1,06%	0,22	20,91	20,57	20,50	20,99	70M	9.067
09/10/2024	-1,38%	-0,29	20,69	20,80	20,46	20,85	83M	18.675
08/10/2024	-0,29%	-0,06	20,98	20,92	20,80	21,21	75M	10.084
07/10/2024	-0,66%	-0,14	21,04	21,34	20,93	21,44	73M	10.050
04/10/2024	0,33%	0,07	21,18	20,96	20,89	21,18	75M	10.040
03/10/2024	-1,77%	-0,38	21,11	21,19	20,69	21,19	93M	13.728
02/10/2024	0,42%	0,09	21,49	21,85	21,49	21,93	101M	16.136
01/10/2024	0,90%	0,19	21,40	21,48	21,21	21,62	93M	12.707
30/09/2024	-0,61%	-0,13	21,21	21,21	21,18	21,47	97M	9.961
27/09/2024	0,47%	0,10	21,34	21,20	21,03	21,50	167M	13.619
26/09/2024	1,68%	0,35	21,24	21,04	20,87	21,30	89M	12.079
25/09/2024	-2,88%	-0,62	20,89	21,65	20,80	21,65	156M	17.957
24/09/2024	1,89%	0,40	21,51	21,24	20,97	21,57	128M	16.432
23/09/2024	-1,12%	-0,24	21,11	21,30	21,02	21,34	89M	21.529
20/09/2024	-3,48%	-0,77	21,35	22,03	21,35	22,03	206M	25.913
19/09/2024	-1,16%	-0,26	22,12	22,60	22,04	22,64	116M	13.728
18/09/2024	-3,12%	-0,72	22,38	22,96	22,38	23,02	157M	20.756
17/09/2024	0,13%	0,03	23,10	22,80	22,70	23,11	92M	14.057
16/09/2024	1,18%	0,27	23,07	22,82	22,74	23,07	74M	13.595
13/09/2024	-0,09%	-0,02	22,80	23,13	22,80	23,17	113M	19.607
12/09/2024	-0,57%	-0,13	22,82	22,86	22,69	23,11	101M	14.615
11/09/2024	0,39%	0,09	22,95	22,88	22,76	23,18	97M	17.545
10/09/2024	-3,91%	-0,93	22,86	23,86	22,84	23,86	114M	16.269
09/09/2024	3,34%	0,77	23,79	23,55	23,47	24,27	169M	25.434
06/09/2024	-1,29%	-0,30	23,02	23,30	22,98	23,45	102M	17.660
05/09/2024	1,83%	0,42	23,32	22,87	22,71	23,32	138M	25.317
04/09/2024	0,93%	0,21	22,90	23,00	22,71	23,10	116M	17.095
03/09/2024	0,31%	0,07	22,69	22,56	22,48	22,85	103M	17.153
02/09/2024	-3,17%	-0,74	22,62	23,41	22,57	23,42	75M	10.335
30/08/2024	0,91%	0,21	23,36	23,00	22,69	23,48	330M	15.999
29/08/2024	-1,49%	-0,35	23,15	23,49	22,91	23,64	111M	22.219
28/08/2024	-0,25%	-0,06	23,50	23,56	23,36	23,64	67M	11.184
27/08/2024	-0,76%	-0,18	23,56	23,76	23,50	23,86	84M	11.455
26/08/2024	0,38%	0,09	23,74	23,80	23,60	23,94	145M	13.689
23/08/2024	0,25%	0,06	23,65	23,81	23,59	24,00	122M	17.983
22/08/2024	-0,46%	-0,11	23,59	23,89	23,54	23,93	123M	18.051
21/08/2024	0,38%	0,09	23,70	23,70	23,56	23,99	146M	23.213
20/08/2024	-1,42%	-0,34	23,61	23,96	23,61	24,07	117M	22.310
19/08/2024	-0,21%	-0,05	23,95	24,10	23,71	24,43	269M	35.448
16/08/2024	1,05%	0,25	24,00	23,89	23,67	24,11	216M	31.816
15/08/2024	0,64%	0,15	23,75	23,72	23,43	23,98	177M	21.087
14/08/2024	-1,34%	-0,32	23,60	23,75	23,60	24,04	137M	20.114
13/08/2024	3,59%	0,83	23,92	23,39	23,28	23,92	138M	21.447
12/08/2024	0,17%	0,04	23,09	23,45	23,09	23,45	87M	15.801
09/08/2024	2,58%	0,58	23,05	22,60	22,60	23,58	143M	25.789
08/08/2024	-5,94%	-1,42	22,47	22,55	22,12	23,05	410M	40.149
07/08/2024	8,00%	1,77	23,89	22,30	22,19	23,89	274M	22.018
06/08/2024	-0,09%	-0,02	22,12	22,23	22,10	22,49	186M	14.305
05/08/2024	-3,06%	-0,70	22,14	22,26	21,76	22,50	201M	21.412
02/08/2024	1,38%	0,31	22,84	22,70	22,26	22,97	119M	16.832
01/08/2024	1,44%	0,32	22,53	22,26	22,26	22,76	103M	17.466
31/07/2024	-1,11%	-0,25	22,21	22,47	22,00	22,66	107M	15.322
30/07/2024	-0,93%	-0,21	22,46	22,64	22,42	22,93	73M	8.496
29/07/2024	-1,00%	-0,23	22,67	22,70	22,56	22,84	42M	7.044
26/07/2024	3,06%	0,68	22,90	22,17	22,00	22,90	95M	14.200
25/07/2024	-2,42%	-0,55	22,22	22,77	22,22	22,80	99M	15.547
24/07/2024	-0,26%	-0,06	22,77	22,61	22,60	23,06	76M	16.975
23/07/2024	-1,08%	-0,25	22,83	23,25	22,69	23,38	104M	17.535
22/07/2024	-0,60%	-0,14	23,08	23,25	22,88	23,44	91M	13.430
19/07/2024	2,88%	0,65	23,22	22,27	22,25	23,24	107M	13.263
18/07/2024	-2,76%	-0,64	22,57	22,98	22,57	23,14	90M	15.831
17/07/2024	2,97%	0,67	23,21	22,68	22,50	23,23	100M	22.472
16/07/2024	0,62%	0,14	22,54	22,42	22,42	22,92	93M	14.333
15/07/2024	-1,32%	-0,30	22,40	22,79	22,31	22,88	65M	11.746
12/07/2024	-1,94%	-0,45	22,70	23,09	22,66	23,19	74M	15.011
11/07/2024	0,65%	0,15	23,15	23,05	22,92	23,29	97M	16.064
10/07/2024	0,09%	0,02	23,00	23,23	22,70	23,39	126M	20.195
09/07/2024	1,73%	0,39	22,98	22,54	22,38	23,22	106M	19.315
08/07/2024	2,22%	0,49	22,59	22,30	21,74	22,59	72M	11.095
05/07/2024	1,05%	0,23	22,10	22,00	21,73	22,22	59M	13.595
04/07/2024	0,00%	0,00	21,87	22,11	21,86	22,27	47M	6.964
03/07/2024	1,67%	0,36	21,87	21,57	21,56	22,16	64M	11.936
02/07/2024	-1,06%	-0,23	21,51	21,74	21,38	21,77	61M	11.916
01/07/2024	0,65%	0,14	21,74	21,57	21,44	21,87	66M	9.611
28/06/2024	-2,09%	-0,46	21,60	21,96	21,60	21,96	77M	13.316
27/06/2024	2,51%	0,54	22,06	21,53	21,49	22,06	91M	13.165
26/06/2024	-0,88%	-0,19	21,52	21,53	21,32	21,74	88M	14.598
25/06/2024	-1,63%	-0,36	21,71	22,01	21,62	22,03	63M	11.147
24/06/2024	2,22%	0,48	22,07	21,80	21,51	22,10	111M	9.843
21/06/2024	0,28%	0,06	21,59	21,35	21,35	21,87	133M	13.347
20/06/2024	-0,65%	-0,14	21,53	21,83	21,32	21,92	77M	16.691
19/06/2024	0,93%	0,20	21,67	21,28	21,26	21,70	34M	5.947
18/06/2024	-0,46%	-0,10	21,47	21,57	21,30	21,75	65M	11.057
17/06/2024	-0,83%	-0,18	21,57	21,57	21,40	21,83	73M	10.956
14/06/2024	0,18%	0,04	21,75	22,21	21,68	22,45	108M	13.263
13/06/2024	-0,55%	-0,12	21,71	21,83	21,54	21,99	86M	12.392
12/06/2024	-3,96%	-0,90	21,83	22,72	21,83	22,90	137M	25.011
11/06/2024	0,98%	0,22	22,73	22,76	22,38	22,95	94M	14.155
10/06/2024	1,58%	0,35	22,51	22,08	22,08	22,67	67M	13.756
07/06/2024	-3,32%	-0,76	22,16	22,70	22,16	22,80	126M	15.316
06/06/2024	-0,39%	-0,09	22,92	23,01	22,78	23,28	67M	9.721
05/06/2024	0,13%	0,03	23,01	22,83	22,76	23,18	115M	14.138
04/06/2024	-0,17%	-0,04	22,98	22,89	22,48	23,03	133M	16.854
03/06/2024	-0,65%	-0,15	23,02	23,23	22,86	23,33	74M	14.433
31/05/2024	-1,82%	-0,43	23,17	23,46	23,07	23,58	431M	25.771
29/05/2024	-1,54%	-0,37	23,60	23,63	23,58	23,88	58M	11.270
28/05/2024	0,00%	0,00	23,97	24,25	23,82	24,25	75M	17.160
27/05/2024	0,55%	0,13	23,97	23,84	23,81	24,12	30M	5.135
24/05/2024	-0,13%	-0,03	23,84	23,87	23,83	24,44	66M	9.261
23/05/2024	-2,49%	-0,61	23,87	24,42	23,87	24,59	160M	12.679
22/05/2024	-0,57%	-0,14	24,48	24,45	24,42	25,08	142M	19.463
21/05/2024	-0,12%	-0,03	24,62	24,63	24,50	24,82	72M	7.942
20/05/2024	-0,76%	-0,19	24,65	24,71	24,56	24,94	43M	6.629
17/05/2024	-1,43%	-0,36	24,84	25,09	24,64	25,27	80M	13.751
16/05/2024	0,28%	0,07	25,20	25,56	25,02	25,68	70M	10.682
15/05/2024	1,49%	0,37	25,13	25,01	24,52	25,24	98M	11.655
14/05/2024	-	-	24,76	24,52	24,52	25,01	138M	12.253

Date,Open,High,Low,Close,Volume
19-Nov-24,18.46,18.66,18.28,18.36,109143021
18-Nov-24,19.30,19.58,18.46,18.46,185685307
14-Nov-24,20.57,20.75,19.29,19.29,183985187
13-Nov-24,20.43,20.86,20.17,20.57,106920562
12-Nov-24,20.63,20.64,20.15,20.43,94687091
11-Nov-24,20.30,20.68,20.28,20.50,81911976
08-Nov-24,20.05,20.66,19.94,20.53,133496903
07-Nov-24,21.21,21.59,20.82,20.82,96700330
06-Nov-24,21.09,21.78,20.66,21.61,108403029
05-Nov-24,21.01,21.39,20.83,21.18,75482884
04-Nov-24,20.72,21.30,20.65,21.17,65041664
01-Nov-24,20.89,20.94,20.36,20.50,69952582
31-Oct-24,20.78,21.00,20.62,20.89,87120312
30-Oct-24,21.00,21.38,20.80,20.82,75583775
29-Oct-24,21.01,21.42,20.86,21.09,146666339
28-Oct-24,20.49,21.16,20.39,20.93,133583179
25-Oct-24,20.41,20.48,20.06,20.10,71405415
24-Oct-24,20.32,20.50,20.13,20.43,96170561
23-Oct-24,20.07,20.32,20.04,20.25,93061895
22-Oct-24,20.76,20.82,20.31,20.32,97096824
21-Oct-24,20.76,20.98,20.67,20.88,65737723
18-Oct-24,20.87,21.12,20.70,20.80,100884001
17-Oct-24,20.82,20.95,20.59,20.85,67275489
16-Oct-24,20.78,21.30,20.45,21.14,151920249
15-Oct-24,21.08,21.15,20.55,20.64,170591197
14-Oct-24,20.80,20.97,20.49,20.97,79705123
11-Oct-24,20.69,20.88,20.64,20.84,43115736
10-Oct-24,20.57,20.99,20.50,20.91,69562343
09-Oct-24,20.80,20.85,20.46,20.69,82817732
08-Oct-24,20.92,21.21,20.80,20.98,74648401
07-Oct-24,21.34,21.44,20.93,21.04,72860709
04-Oct-24,20.96,21.18,20.89,21.18,75415868
03-Oct-24,21.19,21.19,20.69,21.11,92999470
02-Oct-24,21.85,21.93,21.49,21.49,100910388
01-Oct-24,21.48,21.62,21.21,21.40,93471743
30-Sep-24,21.21,21.47,21.18,21.21,97375100
27-Sep-24,21.20,21.50,21.03,21.34,166937894
26-Sep-24,21.04,21.30,20.87,21.24,89110143
25-Sep-24,21.65,21.65,20.80,20.89,155930552
24-Sep-24,21.24,21.57,20.97,21.51,127850796
23-Sep-24,21.30,21.34,21.02,21.11,88514923
20-Sep-24,22.03,22.03,21.35,21.35,205888190
19-Sep-24,22.60,22.64,22.04,22.12,115801982
18-Sep-24,22.96,23.02,22.38,22.38,156658629
17-Sep-24,22.80,23.11,22.70,23.10,91957159
16-Sep-24,22.82,23.07,22.74,23.07,74293024
13-Sep-24,23.13,23.17,22.80,22.80,112532518
12-Sep-24,22.86,23.11,22.69,22.82,100681310
11-Sep-24,22.88,23.18,22.76,22.95,96880996
10-Sep-24,23.86,23.86,22.84,22.86,113777659
09-Sep-24,23.55,24.27,23.47,23.79,168724776
06-Sep-24,23.30,23.45,22.98,23.02,101975187
05-Sep-24,22.87,23.32,22.71,23.32,137636017
04-Sep-24,23.00,23.10,22.71,22.90,116159749
03-Sep-24,22.56,22.85,22.48,22.69,103275565
02-Sep-24,23.41,23.42,22.57,22.62,74587778
30-Aug-24,23.00,23.48,22.69,23.36,329884966
29-Aug-24,23.49,23.64,22.91,23.15,110903430
28-Aug-24,23.56,23.64,23.36,23.50,66736141
27-Aug-24,23.76,23.86,23.50,23.56,83829848
26-Aug-24,23.80,23.94,23.60,23.74,145049434
23-Aug-24,23.81,24.00,23.59,23.65,122259742
22-Aug-24,23.89,23.93,23.54,23.59,122711253
21-Aug-24,23.70,23.99,23.56,23.70,146325691
20-Aug-24,23.96,24.07,23.61,23.61,116504609
19-Aug-24,24.10,24.43,23.71,23.95,268780422
16-Aug-24,23.89,24.11,23.67,24.00,216092131
15-Aug-24,23.72,23.98,23.43,23.75,176931811
14-Aug-24,23.75,24.04,23.60,23.60,137047469
13-Aug-24,23.39,23.92,23.28,23.92,138106801
12-Aug-24,23.45,23.45,23.09,23.09,87139184
09-Aug-24,22.60,23.58,22.60,23.05,143418220
08-Aug-24,22.55,23.05,22.12,22.47,410290424
07-Aug-24,22.30,23.89,22.19,23.89,273946767
06-Aug-24,22.23,22.49,22.10,22.12,185637449
05-Aug-24,22.26,22.50,21.76,22.14,201453846
02-Aug-24,22.70,22.97,22.26,22.84,119096167
01-Aug-24,22.26,22.76,22.26,22.53,103056831
31-Jul-24,22.47,22.66,22.00,22.21,106664639
30-Jul-24,22.64,22.93,22.42,22.46,72706856
29-Jul-24,22.70,22.84,22.56,22.67,42131491
26-Jul-24,22.17,22.90,22.00,22.90,95286269
25-Jul-24,22.77,22.80,22.22,22.22,98809914
24-Jul-24,22.61,23.06,22.60,22.77,75808593
23-Jul-24,23.25,23.38,22.69,22.83,104450603
22-Jul-24,23.25,23.44,22.88,23.08,91482402
19-Jul-24,22.27,23.24,22.25,23.22,107202242
18-Jul-24,22.98,23.14,22.57,22.57,89784650
17-Jul-24,22.68,23.23,22.50,23.21,99608036
16-Jul-24,22.42,22.92,22.42,22.54,92948374
15-Jul-24,22.79,22.88,22.31,22.40,64508389
12-Jul-24,23.09,23.19,22.66,22.70,73602896
11-Jul-24,23.05,23.29,22.92,23.15,97400152
10-Jul-24,23.23,23.39,22.70,23.00,126043819
09-Jul-24,22.54,23.22,22.38,22.98,106390232
08-Jul-24,22.30,22.59,21.74,22.59,71706646
05-Jul-24,22.00,22.22,21.73,22.10,59351747
04-Jul-24,22.11,22.27,21.86,21.87,47099997
03-Jul-24,21.57,22.16,21.56,21.87,63630193
02-Jul-24,21.74,21.77,21.38,21.51,60523387
01-Jul-24,21.57,21.87,21.44,21.74,66044519
28-Jun-24,21.96,21.96,21.60,21.60,76517294
27-Jun-24,21.53,22.06,21.49,22.06,90663291
26-Jun-24,21.53,21.74,21.32,21.52,88441116
25-Jun-24,22.01,22.03,21.62,21.71,63013761
24-Jun-24,21.80,22.10,21.51,22.07,110860522
21-Jun-24,21.35,21.87,21.35,21.59,132558111
20-Jun-24,21.83,21.92,21.32,21.53,76824843
19-Jun-24,21.28,21.70,21.26,21.67,33612561
18-Jun-24,21.57,21.75,21.30,21.47,64703734
17-Jun-24,21.57,21.83,21.40,21.57,73077297
14-Jun-24,22.21,22.45,21.68,21.75,107658658
13-Jun-24,21.83,21.99,21.54,21.71,86045497
12-Jun-24,22.72,22.90,21.83,21.83,136593348
11-Jun-24,22.76,22.95,22.38,22.73,94146868
10-Jun-24,22.08,22.67,22.08,22.51,67255697
07-Jun-24,22.70,22.80,22.16,22.16,125658702
06-Jun-24,23.01,23.28,22.78,22.92,66903862
05-Jun-24,22.83,23.18,22.76,23.01,115414852
04-Jun-24,22.89,23.03,22.48,22.98,132796110
03-Jun-24,23.23,23.33,22.86,23.02,74412417
31-May-24,23.46,23.58,23.07,23.17,431440608
29-May-24,23.63,23.88,23.58,23.60,58405167
28-May-24,24.25,24.25,23.82,23.97,75477114
27-May-24,23.84,24.12,23.81,23.97,30313367
24-May-24,23.87,24.44,23.83,23.84,65755273
23-May-24,24.42,24.59,23.87,23.87,159724919
22-May-24,24.45,25.08,24.42,24.48,142098905
21-May-24,24.63,24.82,24.50,24.62,72235123
20-May-24,24.71,24.94,24.56,24.65,43297304
17-May-24,25.09,25.27,24.64,24.84,79670785
16-May-24,25.56,25.68,25.02,25.20,70494041
15-May-24,25.01,25.24,24.52,25.13,98244057
14-May-24,24.52,25.01,24.52,24.76,137530708

*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