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
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	1,27%	0,31	24,76	24,52	24,52	25,01	138M	12.253
13/05/2024	-0,12%	-0,03	24,45	24,49	24,22	24,84	95M	13.359
10/05/2024	-2,47%	-0,62	24,48	24,90	24,40	25,03	176M	18.161
09/05/2024	-6,34%	-1,70	25,10	25,13	24,38	25,51	430M	43.999
08/05/2024	0,68%	0,18	26,80	26,51	26,23	26,93	100M	12.645
07/05/2024	1,64%	0,43	26,62	26,47	26,31	26,72	68M	9.873
06/05/2024	-1,65%	-0,44	26,19	26,64	26,17	26,94	144M	14.876
03/05/2024	1,10%	0,29	26,63	26,97	26,59	27,13	89M	12.694
02/05/2024	1,90%	0,49	26,34	26,28	26,19	26,80	87M	13.246
30/04/2024	-2,23%	-0,59	25,85	26,33	25,85	26,51	73M	10.787
29/04/2024	-0,23%	-0,06	26,44	26,37	26,32	26,63	47M	6.950
26/04/2024	0,72%	0,19	26,50	26,41	26,25	26,78	79M	8.923
25/04/2024	2,73%	0,70	26,31	25,65	25,57	26,31	102M	10.513
24/04/2024	-1,61%	-0,42	25,61	25,97	25,61	26,10	78M	12.776
23/04/2024	-2,18%	-0,58	26,03	26,34	26,00	26,54	95M	14.344
22/04/2024	0,15%	0,04	26,61	26,66	26,47	27,09	87M	13.152
19/04/2024	0,08%	0,02	26,57	26,67	26,46	26,86	68M	13.036
18/04/2024	-0,90%	-0,24	26,55	26,79	26,33	26,94	87M	13.479
17/04/2024	-0,56%	-0,15	26,79	26,87	26,52	26,92	81M	14.913
16/04/2024	0,11%	0,03	26,94	26,48	26,41	27,21	127M	18.267
15/04/2024	-0,04%	-0,01	26,91	26,90	26,65	27,16	95M	13.582
12/04/2024	-3,10%	-0,86	26,92	27,46	26,77	27,74	122M	15.803
11/04/2024	0,29%	0,08	27,78	27,45	27,42	27,92	73M	12.360
10/04/2024	-3,11%	-0,89	27,70	28,37	27,50	28,67	147M	22.873
09/04/2024	0,00%	0,00	28,59	28,78	28,33	28,78	65M	11.361
08/04/2024	2,44%	0,68	28,59	27,84	27,68	28,62	76M	10.723
05/04/2024	-1,20%	-0,34	27,91	28,17	27,72	28,30	91M	15.479
04/04/2024	0,00%	0,00	28,25	28,26	28,09	29,17	150M	20.063
03/04/2024	0,68%	0,19	28,25	28,06	27,46	28,28	134M	13.866
02/04/2024	-0,25%	-0,07	28,06	27,62	27,07	28,29	267M	21.296
01/04/2024	-1,19%	-0,34	28,13	28,21	27,96	28,64	69M	10.760
28/03/2024	1,21%	0,34	28,47	28,15	28,15	28,67	107M	12.800
27/03/2024	2,63%	0,72	28,13	27,60	27,40	28,24	80M	10.290
26/03/2024	-1,44%	-0,40	27,41	27,86	27,41	27,94	80M	9.115
25/03/2024	0,04%	0,01	27,81	27,80	27,63	28,08	105M	14.413
22/03/2024	-1,63%	-0,46	27,80	28,10	27,76	28,27	123M	9.961
21/03/2024	-1,26%	-0,36	28,26	28,57	28,26	28,80	72M	7.608
20/03/2024	0,81%	0,23	28,62	28,28	28,10	28,68	112M	11.862
19/03/2024	0,00%	0,00	28,39	28,28	28,21	28,64	78M	9.482
18/03/2024	-0,39%	-0,11	28,39	28,50	27,97	28,64	76M	10.344
15/03/2024	-0,73%	-0,21	28,50	28,45	28,38	28,90	208M	10.223
14/03/2024	0,56%	0,16	28,71	28,42	28,34	28,89	92M	13.096
13/03/2024	0,18%	0,05	28,55	28,56	28,29	28,81	90M	11.217
12/03/2024	0,32%	0,09	28,50	28,67	28,19	28,79	85M	12.870
11/03/2024	-1,56%	-0,45	28,41	28,57	28,28	28,91	105M	13.538
08/03/2024	-0,48%	-0,14	28,86	28,30	28,30	29,05	112M	14.392
07/03/2024	-0,41%	-0,12	29,00	29,08	28,74	29,38	343M	14.321
06/03/2024	0,41%	0,12	29,12	29,04	28,85	29,35	220M	17.304
05/03/2024	-0,68%	-0,20	29,00	29,23	28,26	29,31	578M	32.858
04/03/2024	-0,71%	-0,21	29,20	29,50	29,12	29,67	144M	15.002
01/03/2024	0,17%	0,05	29,41	29,28	28,99	29,50	157M	17.252
29/02/2024	-3,86%	-1,18	29,36	30,69	28,69	30,93	575M	34.430
28/02/2024	-1,00%	-0,31	30,54	30,71	30,36	31,05	202M	17.685
27/02/2024	-0,06%	-0,02	30,85	30,92	30,78	31,24	176M	19.018
26/02/2024	1,18%	0,36	30,87	30,40	30,40	30,87	105M	13.113
23/02/2024	-1,49%	-0,46	30,51	31,10	30,40	31,10	146M	17.266
22/02/2024	-0,35%	-0,11	30,97	31,28	30,50	31,28	217M	20.717
21/02/2024	1,80%	0,55	31,08	30,43	30,23	31,09	270M	24.589
20/02/2024	2,38%	0,71	30,53	29,82	29,61	30,53	234M	18.574
19/02/2024	-0,03%	-0,01	29,82	29,90	29,39	29,91	66M	6.542
16/02/2024	1,26%	0,37	29,83	29,61	29,22	30,00	132M	16.042
15/02/2024	0,75%	0,22	29,46	29,41	28,89	29,62	105M	12.925
14/02/2024	-1,32%	-0,39	29,24	29,49	29,01	29,58	87M	11.373
09/02/2024	1,79%	0,52	29,63	29,00	29,00	29,89	139M	13.227
08/02/2024	0,55%	0,16	29,11	28,84	28,38	29,11	158M	14.858
07/02/2024	2,12%	0,60	28,95	28,60	28,37	29,00	186M	14.899
06/02/2024	0,60%	0,17	28,35	28,30	27,82	28,41	215M	19.859
05/02/2024	1,95%	0,54	28,18	27,64	27,49	28,25	112M	12.493
02/02/2024	-2,88%	-0,82	27,64	28,30	27,30	28,49	159M	19.645
01/02/2024	1,03%	0,29	28,46	28,25	28,11	28,53	138M	18.081
31/01/2024	1,26%	0,35	28,17	28,01	27,85	28,44	135M	14.597
30/01/2024	-0,39%	-0,11	27,82	27,85	27,62	27,90	261M	13.719
29/01/2024	-1,34%	-0,38	27,93	28,40	27,80	28,61	80M	8.353
26/01/2024	1,29%	0,36	28,31	27,95	27,84	28,39	105M	10.797
25/01/2024	0,47%	0,13	27,95	27,82	27,52	27,97	97M	12.118
24/01/2024	-0,47%	-0,13	27,82	27,94	27,47	27,99	160M	13.351
23/01/2024	1,08%	0,30	27,95	27,79	27,36	27,95	112M	12.055
22/01/2024	-0,04%	-0,01	27,65	27,65	27,35	27,80	98M	9.802
19/01/2024	0,95%	0,26	27,66	27,50	27,19	27,82	163M	14.329
18/01/2024	-1,12%	-0,31	27,40	27,71	26,96	27,71	125M	15.956
17/01/2024	1,65%	0,45	27,71	27,06	27,06	27,75	142M	20.661
16/01/2024	-	-	27,26	27,86	27,04	27,97	202M	22.685

Date,Open,High,Low,Close,Volume
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
13-May-24,24.49,24.84,24.22,24.45,94820590
10-May-24,24.90,25.03,24.40,24.48,175761408
09-May-24,25.13,25.51,24.38,25.10,429979302
08-May-24,26.51,26.93,26.23,26.80,99832647
07-May-24,26.47,26.72,26.31,26.62,67604878
06-May-24,26.64,26.94,26.17,26.19,143576954
03-May-24,26.97,27.13,26.59,26.63,88507228
02-May-24,26.28,26.80,26.19,26.34,87306280
30-Apr-24,26.33,26.51,25.85,25.85,73227920
29-Apr-24,26.37,26.63,26.32,26.44,47100497
26-Apr-24,26.41,26.78,26.25,26.50,78710567
25-Apr-24,25.65,26.31,25.57,26.31,101741924
24-Apr-24,25.97,26.10,25.61,25.61,78460421
23-Apr-24,26.34,26.54,26.00,26.03,95299371
22-Apr-24,26.66,27.09,26.47,26.61,87032379
19-Apr-24,26.67,26.86,26.46,26.57,67998561
18-Apr-24,26.79,26.94,26.33,26.55,87129129
17-Apr-24,26.87,26.92,26.52,26.79,81257798
16-Apr-24,26.48,27.21,26.41,26.94,127115666
15-Apr-24,26.90,27.16,26.65,26.91,94549935
12-Apr-24,27.46,27.74,26.77,26.92,122000641
11-Apr-24,27.45,27.92,27.42,27.78,73336512
10-Apr-24,28.37,28.67,27.50,27.70,146749776
09-Apr-24,28.78,28.78,28.33,28.59,65326069
08-Apr-24,27.84,28.62,27.68,28.59,76181008
05-Apr-24,28.17,28.30,27.72,27.91,90796110
04-Apr-24,28.26,29.17,28.09,28.25,149564327
03-Apr-24,28.06,28.28,27.46,28.25,133642125
02-Apr-24,27.62,28.29,27.07,28.06,266620753
01-Apr-24,28.21,28.64,27.96,28.13,68914532
28-Mar-24,28.15,28.67,28.15,28.47,106905385
27-Mar-24,27.60,28.24,27.40,28.13,79935873
26-Mar-24,27.86,27.94,27.41,27.41,80097418
25-Mar-24,27.80,28.08,27.63,27.81,104820923
22-Mar-24,28.10,28.27,27.76,27.80,123122050
21-Mar-24,28.57,28.80,28.26,28.26,72276819
20-Mar-24,28.28,28.68,28.10,28.62,112336703
19-Mar-24,28.28,28.64,28.21,28.39,78059495
18-Mar-24,28.50,28.64,27.97,28.39,75789062
15-Mar-24,28.45,28.90,28.38,28.50,208101370
14-Mar-24,28.42,28.89,28.34,28.71,92289389
13-Mar-24,28.56,28.81,28.29,28.55,90031874
12-Mar-24,28.67,28.79,28.19,28.50,85234358
11-Mar-24,28.57,28.91,28.28,28.41,105386304
08-Mar-24,28.30,29.05,28.30,28.86,112107334
07-Mar-24,29.08,29.38,28.74,29.00,343466935
06-Mar-24,29.04,29.35,28.85,29.12,220312232
05-Mar-24,29.23,29.31,28.26,29.00,578036720
04-Mar-24,29.50,29.67,29.12,29.20,144331861
01-Mar-24,29.28,29.50,28.99,29.41,157109793
29-Feb-24,30.69,30.93,28.69,29.36,575115763
28-Feb-24,30.71,31.05,30.36,30.54,201661065
27-Feb-24,30.92,31.24,30.78,30.85,175829760
26-Feb-24,30.40,30.87,30.40,30.87,104676378
23-Feb-24,31.10,31.10,30.40,30.51,146295472
22-Feb-24,31.28,31.28,30.50,30.97,217123222
21-Feb-24,30.43,31.09,30.23,31.08,269835531
20-Feb-24,29.82,30.53,29.61,30.53,233672477
19-Feb-24,29.90,29.91,29.39,29.82,65776116
16-Feb-24,29.61,30.00,29.22,29.83,131927880
15-Feb-24,29.41,29.62,28.89,29.46,104939771
14-Feb-24,29.49,29.58,29.01,29.24,87224314
09-Feb-24,29.00,29.89,29.00,29.63,139045939
08-Feb-24,28.84,29.11,28.38,29.11,157871460
07-Feb-24,28.60,29.00,28.37,28.95,185994888
06-Feb-24,28.30,28.41,27.82,28.35,215321126
05-Feb-24,27.64,28.25,27.49,28.18,112216500
02-Feb-24,28.30,28.49,27.30,27.64,158729728
01-Feb-24,28.25,28.53,28.11,28.46,138121211
31-Jan-24,28.01,28.44,27.85,28.17,134712700
30-Jan-24,27.85,27.90,27.62,27.82,261083954
29-Jan-24,28.40,28.61,27.80,27.93,80309330
26-Jan-24,27.95,28.39,27.84,28.31,104522592
25-Jan-24,27.82,27.97,27.52,27.95,96980619
24-Jan-24,27.94,27.99,27.47,27.82,160092555
23-Jan-24,27.79,27.95,27.36,27.95,111955401
22-Jan-24,27.65,27.80,27.35,27.65,98421291
19-Jan-24,27.50,27.82,27.19,27.66,162664273
18-Jan-24,27.71,27.71,26.96,27.40,125056234
17-Jan-24,27.06,27.75,27.06,27.71,142105243
16-Jan-24,27.86,27.97,27.04,27.26,201597000

*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