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
16/05/2025	0,29%	0,05	17,41	17,30	17,02	17,48	83M	11.365
15/05/2025	1,11%	0,19	17,36	17,26	17,18	17,53	103M	10.880
14/05/2025	0,12%	0,02	17,17	17,14	17,01	17,35	86M	13.559
13/05/2025	5,54%	0,90	17,15	16,25	16,15	17,56	171M	21.591
12/05/2025	-0,25%	-0,04	16,25	16,50	16,04	16,50	57M	8.917
09/05/2025	0,56%	0,09	16,29	16,30	16,03	16,41	168M	21.611
08/05/2025	-3,69%	-0,62	16,20	16,80	16,10	17,00	299M	26.718

07/05/2025	-4,00%	-0,70	16,82	17,68	16,82	17,68	94M	12.855
06/05/2025	1,45%	0,25	17,52	17,41	17,26	17,69	54M	9.511
05/05/2025	-2,59%	-0,46	17,27	17,79	17,03	17,79	108M	10.624
02/05/2025	-0,56%	-0,10	17,73	17,76	17,58	17,93	51M	6.781
30/04/2025	0,00%	0,00	17,83	17,78	17,65	18,07	81M	12.362
29/04/2025	-0,83%	-0,15	17,83	17,98	17,79	18,14	93M	12.426
28/04/2025	-0,17%	-0,03	17,98	18,10	17,88	18,37	81M	12.643
25/04/2025	1,07%	0,19	18,01	17,87	17,72	18,16	75M	13.239
24/04/2025	2,41%	0,42	17,82	17,49	17,32	17,96	77M	12.330
23/04/2025	2,84%	0,48	17,40	17,16	17,09	17,51	75M	10.784
22/04/2025	-1,91%	-0,33	16,92	17,11	16,66	17,15	77M	13.399
17/04/2025	2,80%	0,47	17,25	16,69	16,54	17,28	102M	15.274
16/04/2025	-0,12%	-0,02	16,78	16,73	16,56	16,96	126M	20.579
15/04/2025	-0,47%	-0,08	16,80	16,82	16,52	16,96	102M	13.231
14/04/2025	0,60%	0,10	16,88	17,16	16,55	17,17	112M	16.970
11/04/2025	-0,06%	-0,01	16,78	17,02	16,60	17,02	76M	16.313
10/04/2025	-0,47%	-0,08	16,79	16,65	16,41	16,82	75M	16.370
09/04/2025	2,18%	0,36	16,87	16,35	16,26	17,13	146M	30.718
08/04/2025	-1,32%	-0,22	16,51	16,83	16,21	17,15	147M	21.293
07/04/2025	-1,59%	-0,27	16,73	16,91	16,39	17,39	166M	30.067
04/04/2025	-4,39%	-0,78	17,00	17,33	16,80	17,34	123M	18.529
03/04/2025	2,07%	0,36	17,78	17,30	17,25	17,89	91M	15.240
02/04/2025	0,29%	0,05	17,42	17,42	17,30	17,60	64M	13.579
01/04/2025	1,52%	0,26	17,37	17,05	17,01	17,60	157M	31.368
31/03/2025	-2,62%	-0,46	17,11	17,45	17,11	17,64	214M	11.623
28/03/2025	-0,34%	-0,06	17,57	17,46	17,39	17,78	58M	9.848
27/03/2025	-0,51%	-0,09	17,63	17,75	17,57	17,96	107M	17.902
26/03/2025	0,17%	0,03	17,72	17,84	17,72	18,06	81M	16.451
25/03/2025	1,43%	0,25	17,69	17,59	17,44	18,13	88M	14.037
24/03/2025	-1,19%	-0,21	17,44	17,79	17,39	17,79	115M	14.442
21/03/2025	-0,34%	-0,06	17,65	17,79	17,65	17,94	164M	17.912
20/03/2025	1,96%	0,34	17,71	17,39	17,36	17,90	128M	21.740
19/03/2025	0,81%	0,14	17,37	17,32	17,22	17,63	124M	21.123
18/03/2025	-1,26%	-0,22	17,23	17,51	17,21	17,51	98M	14.265
17/03/2025	1,93%	0,33	17,45	17,12	17,08	17,63	117M	18.879
14/03/2025	5,81%	0,94	17,12	16,34	16,33	17,20	153M	28.124
13/03/2025	3,12%	0,49	16,18	15,54	15,48	16,32	84M	13.036
12/03/2025	1,95%	0,30	15,69	15,37	15,37	15,79	92M	14.245
11/03/2025	-2,59%	-0,41	15,39	15,74	15,34	15,89	103M	15.802
10/03/2025	-1,13%	-0,18	15,80	15,79	15,54	15,88	116M	17.601
07/03/2025	-0,12%	-0,02	15,98	15,35	15,26	16,04	108M	21.985
06/03/2025	0,00%	0,00	16,00	16,10	15,73	16,20	119M	22.794
05/03/2025	-3,79%	-0,63	16,00	16,63	16,00	16,81	89M	19.780
28/02/2025	-2,75%	-0,47	16,63	16,88	16,58	17,09	285M	31.820
27/02/2025	5,36%	0,87	17,10	16,72	16,56	17,27	240M	28.884
26/02/2025	-2,23%	-0,37	16,23	16,85	16,23	16,85	96M	15.833
25/02/2025	1,97%	0,32	16,60	16,43	16,25	16,87	123M	17.497
24/02/2025	-0,73%	-0,12	16,28	16,48	16,23	16,70	86M	14.876
21/02/2025	0,00%	0,00	16,40	16,36	16,28	16,53	80M	11.738
20/02/2025	-2,21%	-0,37	16,40	16,77	16,40	16,86	147M	13.923
19/02/2025	-2,61%	-0,45	16,77	16,95	16,75	17,29	107M	18.670
18/02/2025	-1,66%	-0,29	17,22	17,55	17,02	17,57	160M	12.749
17/02/2025	0,92%	0,16	17,51	17,25	17,21	17,71	132M	20.235
14/02/2025	4,77%	0,79	17,35	16,73	16,61	17,39	114M	14.933
13/02/2025	1,47%	0,24	16,56	16,30	16,26	16,72	113M	15.394
12/02/2025	-3,09%	-0,52	16,32	16,61	16,10	16,64	186M	28.900
11/02/2025	0,96%	0,16	16,84	16,77	16,59	17,12	96M	15.758
10/02/2025	3,67%	0,59	16,68	16,20	16,17	16,78	85M	13.270
07/02/2025	-1,89%	-0,31	16,09	16,31	16,00	16,38	65M	13.731
06/02/2025	2,31%	0,37	16,40	16,05	15,95	16,40	66M	9.978
05/02/2025	-3,61%	-0,60	16,03	16,70	16,03	16,70	83M	21.530
04/02/2025	-0,72%	-0,12	16,63	16,63	16,21	16,70	96M	14.639
03/02/2025	1,27%	0,21	16,75	16,49	16,23	16,82	105M	21.243
31/01/2025	-3,16%	-0,54	16,54	17,28	16,54	17,28	113M	17.443
30/01/2025	3,52%	0,58	17,08	16,66	16,61	17,19	97M	20.601
29/01/2025	0,86%	0,14	16,50	16,52	16,33	16,74	93M	26.702
28/01/2025	-2,85%	-0,48	16,36	16,82	16,29	16,83	77M	12.906
27/01/2025	4,73%	0,76	16,84	16,09	15,91	16,84	151M	18.900
24/01/2025	-0,50%	-0,08	16,08	16,06	16,02	16,34	45M	12.777
23/01/2025	-1,70%	-0,28	16,16	16,51	16,12	16,64	67M	13.652
22/01/2025	0,74%	0,12	16,44	16,33	16,13	16,63	118M	24.958
21/01/2025	1,37%	0,22	16,32	16,21	15,89	16,38	129M	27.193
20/01/2025	1,26%	0,20	16,10	15,87	15,58	16,38	78M	10.045
17/01/2025	0,00%	0,00	15,90	16,05	15,78	16,28	64M	11.880
16/01/2025	-3,81%	-0,63	15,90	16,45	15,71	16,45	79M	10.171
15/01/2025	5,56%	0,87	16,53	15,95	15,69	16,54	209M	19.411
14/01/2025	0,97%	0,15	15,66	15,41	15,19	15,66	64M	12.394
13/01/2025	-0,39%	-0,06	15,51	15,58	15,49	15,79	57M	14.602
10/01/2025	-1,58%	-0,25	15,57	15,72	15,32	15,81	98M	16.394
09/01/2025	-2,04%	-0,33	15,82	16,02	15,68	16,17	80M	11.920
08/01/2025	-1,64%	-0,27	16,15	16,25	15,93	16,32	90M	19.349
07/01/2025	3,66%	0,58	16,42	16,81	16,28	17,04	158M	26.204
06/01/2025	1,86%	0,29	15,84	15,68	15,56	15,92	77M	13.693
03/01/2025	-1,95%	-0,31	15,55	15,86	15,50	15,97	119M	17.826
02/01/2025	-0,13%	-0,02	15,86	15,82	15,69	16,11	84M	19.107
30/12/2024	0,19%	0,03	15,88	15,80	15,62	15,98	92M	16.815
27/12/2024	-0,25%	-0,04	15,85	16,08	15,72	16,11	99M	14.908
26/12/2024	-2,22%	-0,36	15,89	16,13	15,85	16,34	62M	16.087
23/12/2024	-1,28%	-0,21	16,25	16,25	16,10	16,37	82M	15.209
20/12/2024	1,60%	0,26	16,46	16,09	16,05	16,62	219M	25.700
19/12/2024	1,00%	0,16	16,20	16,09	15,89	16,34	116M	19.706
18/12/2024	-4,35%	-0,73	16,04	16,68	15,91	16,71	183M	29.588
17/12/2024	2,26%	0,37	16,77	16,41	16,27	16,78	118M	24.770
16/12/2024	-2,73%	-0,46	16,40	16,86	16,35	16,99	102M	23.342
13/12/2024	-3,60%	-0,63	16,86	17,14	16,86	17,35	117M	23.080
12/12/2024	-5,46%	-1,01	17,49	18,39	17,30	18,39	122M	18.821
11/12/2024	1,26%	0,23	18,50	18,28	17,92	18,98	105M	19.008
10/12/2024	4,04%	0,71	18,27	18,10	17,86	18,52	130M	18.083
09/12/2024	-0,62%	-0,11	17,56	17,64	17,53	18,01	95M	16.809
06/12/2024	-3,23%	-0,59	17,67	18,19	17,45	18,21	112M	19.639
05/12/2024	2,58%	0,46	18,26	18,02	17,95	18,42	109M	18.631
04/12/2024	0,74%	0,13	17,80	17,56	17,46	18,04	131M	14.456
03/12/2024	-0,51%	-0,09	17,67	17,80	17,48	17,98	136M	12.504
02/12/2024	-1,00%	-0,18	17,76	17,66	17,23	18,00	170M	24.291
29/11/2024	4,97%	0,85	17,94	17,30	16,85	18,13	119M	16.005
28/11/2024	-5,27%	-0,95	17,09	17,94	17,00	17,98	145M	20.898
27/11/2024	-2,91%	-0,54	18,04	18,69	17,88	18,82	120M	22.898
26/11/2024	-0,16%	-0,03	18,58	18,70	18,53	19,24	140M	19.192
25/11/2024	1,58%	0,29	18,61	18,46	18,14	18,61	241M	14.386
22/11/2024	1,66%	0,30	18,32	18,33	17,91	18,40	120M	16.941
21/11/2024	-1,85%	-0,34	18,02	18,33	18,02	18,37	145M	22.775
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	-	-	20,93	20,49	20,39	21,16	134M	14.140

Date,Open,High,Low,Close,Volume
16-May-25,17.30,17.48,17.02,17.41,83224609
15-May-25,17.26,17.53,17.18,17.36,102914858
14-May-25,17.14,17.35,17.01,17.17,86450259
13-May-25,16.25,17.56,16.15,17.15,171266110
12-May-25,16.50,16.50,16.04,16.25,57158063
09-May-25,16.30,16.41,16.03,16.29,167727646
08-May-25,16.80,17.00,16.10,16.20,299472086
07-May-25,17.68,17.68,16.82,16.82,93856701
06-May-25,17.41,17.69,17.26,17.52,53569151
05-May-25,17.79,17.79,17.03,17.27,107648319
02-May-25,17.76,17.93,17.58,17.73,50760476
30-Apr-25,17.78,18.07,17.65,17.83,80641469
29-Apr-25,17.98,18.14,17.79,17.83,92718354
28-Apr-25,18.10,18.37,17.88,17.98,80604663
25-Apr-25,17.87,18.16,17.72,18.01,75392846
24-Apr-25,17.49,17.96,17.32,17.82,77083307
23-Apr-25,17.16,17.51,17.09,17.40,74949387
22-Apr-25,17.11,17.15,16.66,16.92,77454021
17-Apr-25,16.69,17.28,16.54,17.25,102032646
16-Apr-25,16.73,16.96,16.56,16.78,126474051
15-Apr-25,16.82,16.96,16.52,16.80,102315038
14-Apr-25,17.16,17.17,16.55,16.88,112224216
11-Apr-25,17.02,17.02,16.60,16.78,75789148
10-Apr-25,16.65,16.82,16.41,16.79,74546905
09-Apr-25,16.35,17.13,16.26,16.87,145632801
08-Apr-25,16.83,17.15,16.21,16.51,146987846
07-Apr-25,16.91,17.39,16.39,16.73,166095954
04-Apr-25,17.33,17.34,16.80,17.00,123371502
03-Apr-25,17.30,17.89,17.25,17.78,90737067
02-Apr-25,17.42,17.60,17.30,17.42,63677454
01-Apr-25,17.05,17.60,17.01,17.37,156714512
31-Mar-25,17.45,17.64,17.11,17.11,214177248
28-Mar-25,17.46,17.78,17.39,17.57,58242378
27-Mar-25,17.75,17.96,17.57,17.63,106752721
26-Mar-25,17.84,18.06,17.72,17.72,80972867
25-Mar-25,17.59,18.13,17.44,17.69,88426053
24-Mar-25,17.79,17.79,17.39,17.44,114924920
21-Mar-25,17.79,17.94,17.65,17.65,164437644
20-Mar-25,17.39,17.90,17.36,17.71,128347552
19-Mar-25,17.32,17.63,17.22,17.37,124315596
18-Mar-25,17.51,17.51,17.21,17.23,97758939
17-Mar-25,17.12,17.63,17.08,17.45,116694784
14-Mar-25,16.34,17.20,16.33,17.12,153272943
13-Mar-25,15.54,16.32,15.48,16.18,84342841
12-Mar-25,15.37,15.79,15.37,15.69,91913442
11-Mar-25,15.74,15.89,15.34,15.39,102958017
10-Mar-25,15.79,15.88,15.54,15.80,116432752
07-Mar-25,15.35,16.04,15.26,15.98,107950847
06-Mar-25,16.10,16.20,15.73,16.00,119104764
05-Mar-25,16.63,16.81,16.00,16.00,89340411
28-Feb-25,16.88,17.09,16.58,16.63,284827435
27-Feb-25,16.72,17.27,16.56,17.10,239578407
26-Feb-25,16.85,16.85,16.23,16.23,95575880
25-Feb-25,16.43,16.87,16.25,16.60,122771403
24-Feb-25,16.48,16.70,16.23,16.28,85991428
21-Feb-25,16.36,16.53,16.28,16.40,80347676
20-Feb-25,16.77,16.86,16.40,16.40,146891542
19-Feb-25,16.95,17.29,16.75,16.77,107309280
18-Feb-25,17.55,17.57,17.02,17.22,159583976
17-Feb-25,17.25,17.71,17.21,17.51,132330456
14-Feb-25,16.73,17.39,16.61,17.35,113739160
13-Feb-25,16.30,16.72,16.26,16.56,113347042
12-Feb-25,16.61,16.64,16.10,16.32,185847426
11-Feb-25,16.77,17.12,16.59,16.84,95902495
10-Feb-25,16.20,16.78,16.17,16.68,85273247
07-Feb-25,16.31,16.38,16.00,16.09,65259521
06-Feb-25,16.05,16.40,15.95,16.40,65949270
05-Feb-25,16.70,16.70,16.03,16.03,83445636
04-Feb-25,16.63,16.70,16.21,16.63,95684898
03-Feb-25,16.49,16.82,16.23,16.75,105270598
31-Jan-25,17.28,17.28,16.54,16.54,112737875
30-Jan-25,16.66,17.19,16.61,17.08,97333769
29-Jan-25,16.52,16.74,16.33,16.50,93091353
28-Jan-25,16.82,16.83,16.29,16.36,77224971
27-Jan-25,16.09,16.84,15.91,16.84,151033015
24-Jan-25,16.06,16.34,16.02,16.08,44798886
23-Jan-25,16.51,16.64,16.12,16.16,66702596
22-Jan-25,16.33,16.63,16.13,16.44,118151173
21-Jan-25,16.21,16.38,15.89,16.32,128900621
20-Jan-25,15.87,16.38,15.58,16.10,78071484
17-Jan-25,16.05,16.28,15.78,15.90,63962677
16-Jan-25,16.45,16.45,15.71,15.90,79385074
15-Jan-25,15.95,16.54,15.69,16.53,208694489
14-Jan-25,15.41,15.66,15.19,15.66,63669645
13-Jan-25,15.58,15.79,15.49,15.51,57262235
10-Jan-25,15.72,15.81,15.32,15.57,98262333
09-Jan-25,16.02,16.17,15.68,15.82,79823109
08-Jan-25,16.25,16.32,15.93,16.15,89861607
07-Jan-25,16.81,17.04,16.28,16.42,158324020
06-Jan-25,15.68,15.92,15.56,15.84,76855987
03-Jan-25,15.86,15.97,15.50,15.55,118991895
02-Jan-25,15.82,16.11,15.69,15.86,83844196
30-Dec-24,15.80,15.98,15.62,15.88,92248552
27-Dec-24,16.08,16.11,15.72,15.85,99059340
26-Dec-24,16.13,16.34,15.85,15.89,62357551
23-Dec-24,16.25,16.37,16.10,16.25,82262098
20-Dec-24,16.09,16.62,16.05,16.46,218534839
19-Dec-24,16.09,16.34,15.89,16.20,116268355
18-Dec-24,16.68,16.71,15.91,16.04,183111056
17-Dec-24,16.41,16.78,16.27,16.77,118444013
16-Dec-24,16.86,16.99,16.35,16.40,101753225
13-Dec-24,17.14,17.35,16.86,16.86,117369899
12-Dec-24,18.39,18.39,17.30,17.49,121857968
11-Dec-24,18.28,18.98,17.92,18.50,104629174
10-Dec-24,18.10,18.52,17.86,18.27,129919647
09-Dec-24,17.64,18.01,17.53,17.56,94875641
06-Dec-24,18.19,18.21,17.45,17.67,112230483
05-Dec-24,18.02,18.42,17.95,18.26,109371768
04-Dec-24,17.56,18.04,17.46,17.80,131346988
03-Dec-24,17.80,17.98,17.48,17.67,136490660
02-Dec-24,17.66,18.00,17.23,17.76,170347382
29-Nov-24,17.30,18.13,16.85,17.94,119086576
28-Nov-24,17.94,17.98,17.00,17.09,145093012
27-Nov-24,18.69,18.82,17.88,18.04,120457975
26-Nov-24,18.70,19.24,18.53,18.58,140306083
25-Nov-24,18.46,18.61,18.14,18.61,240947367
22-Nov-24,18.33,18.40,17.91,18.32,119603171
21-Nov-24,18.33,18.37,18.02,18.02,145293437
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

*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