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
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	2,15%	0,63	29,93	29,25	29,07	29,93	291M	17.773
06/04/2026	0,27%	0,08	29,30	29,22	29,05	29,43	80M	10.064
02/04/2026	-0,17%	-0,05	29,22	28,13	28,13	29,44	82M	10.701
01/04/2026	1,92%	0,55	29,27	28,93	28,76	29,41	200M	16.517
31/03/2026	1,34%	0,38	28,72	28,80	28,54	29,42	197M	21.223
30/03/2026	0,07%	0,02	28,34	28,54	28,14	28,71	170M	18.321
27/03/2026	-0,77%	-0,22	28,32	28,43	28,21	28,54	107M	13.991
26/03/2026	0,28%	0,08	28,54	28,32	28,22	28,77	129M	12.756
25/03/2026	2,15%	0,60	28,46	28,11	27,98	28,46	217M	21.303
24/03/2026	1,60%	0,44	27,86	27,20	27,10	27,96	123M	14.765
23/03/2026	4,82%	1,26	27,42	26,48	26,46	27,74	154M	16.676
20/03/2026	-2,32%	-0,62	26,16	26,69	26,01	26,70	189M	16.925
19/03/2026	2,14%	0,56	26,78	25,41	25,31	26,97	243M	37.286
18/03/2026	-0,79%	-0,21	26,22	26,15	26,14	26,78	182M	18.976
17/03/2026	1,89%	0,49	26,43	26,04	25,91	26,75	144M	23.259
16/03/2026	-0,69%	-0,18	25,94	26,88	25,94	26,98	205M	18.476
13/03/2026	0,27%	0,07	26,12	26,04	25,87	26,65	158M	22.908
12/03/2026	-3,84%	-1,04	26,05	26,08	25,82	26,60	191M	24.495
11/03/2026	0,52%	0,14	27,09	26,79	26,79	27,38	108M	16.793
10/03/2026	0,90%	0,24	26,95	26,92	26,59	27,42	211M	25.706
09/03/2026	1,06%	0,28	26,71	26,41	26,37	27,38	369M	39.545
06/03/2026	1,69%	0,44	26,43	25,80	25,72	26,54	257M	26.953
05/03/2026	0,50%	0,13	25,99	25,85	25,78	26,60	307M	28.659
04/03/2026	1,97%	0,50	25,86	25,76	25,45	26,04	171M	13.066
03/03/2026	-2,12%	-0,55	25,36	24,96	24,70	25,51	209M	25.631
02/03/2026	0,43%	0,11	25,91	25,45	25,20	26,04	162M	16.250
27/02/2026	-3,37%	-0,90	25,80	26,50	25,77	26,64	219M	14.796
26/02/2026	-0,19%	-0,05	26,70	26,99	26,53	27,13	241M	20.806
25/02/2026	-3,18%	-0,88	26,75	27,67	26,70	27,82	130M	15.515
24/02/2026	0,99%	0,27	27,63	27,63	27,41	28,00	245M	26.546
23/02/2026	-1,51%	-0,42	27,36	27,55	27,16	27,99	319M	24.748
20/02/2026	1,02%	0,28	27,78	27,41	27,10	27,86	90M	11.027
19/02/2026	1,25%	0,34	27,50	27,28	27,16	27,59	81M	9.321
18/02/2026	0,67%	0,18	27,16	27,25	26,88	27,32	109M	12.304
13/02/2026	-0,48%	-0,13	26,98	26,49	26,39	27,12	97M	13.101
12/02/2026	-0,55%	-0,15	27,11	27,13	26,61	27,40	166M	16.999
11/02/2026	1,53%	0,41	27,26	27,00	26,93	27,62	170M	24.750
10/02/2026	-0,33%	-0,09	26,85	26,84	26,46	27,00	89M	15.276
09/02/2026	1,01%	0,27	26,94	26,77	26,48	27,00	161M	21.332
06/02/2026	2,11%	0,55	26,67	26,12	26,02	26,76	138M	21.839
05/02/2026	0,50%	0,13	26,12	25,85	25,52	26,23	196M	25.996
04/02/2026	-0,46%	-0,12	25,99	25,92	25,57	26,39	182M	23.995
03/02/2026	0,93%	0,24	26,11	26,15	25,93	26,44	224M	21.824
02/02/2026	1,93%	0,49	25,87	25,64	25,29	25,87	174M	20.865
30/01/2026	0,32%	0,08	25,38	25,18	25,04	25,62	202M	22.379
29/01/2026	-0,43%	-0,11	25,30	25,73	25,03	25,73	141M	18.722
28/01/2026	1,72%	0,43	25,41	25,07	24,89	25,45	179M	20.994
27/01/2026	1,34%	0,33	24,98	24,98	24,71	25,23	231M	23.944
26/01/2026	0,41%	0,10	24,65	24,79	24,24	24,79	123M	17.060
23/01/2026	1,70%	0,41	24,55	24,30	24,04	24,97	187M	20.313
22/01/2026	2,72%	0,64	24,14	23,75	23,66	24,34	217M	31.897
21/01/2026	4,12%	0,93	23,50	22,95	22,63	23,71	205M	21.397
20/01/2026	2,78%	0,61	22,57	22,18	21,79	22,64	121M	15.482
19/01/2026	-0,72%	-0,16	21,96	22,12	21,90	22,13	35M	5.555
16/01/2026	-0,63%	-0,14	22,12	22,10	22,08	22,73	148M	14.321
15/01/2026	1,46%	0,32	22,26	22,16	22,00	22,45	129M	14.009
14/01/2026	1,81%	0,39	21,94	21,80	21,62	22,12	110M	14.625
13/01/2026	0,37%	0,08	21,55	21,23	20,96	21,72	115M	12.569
12/01/2026	0,70%	0,15	21,47	21,05	20,91	21,57	131M	11.906
09/01/2026	1,38%	0,29	21,32	21,06	20,83	21,39	148M	14.395
08/01/2026	0,96%	0,20	21,03	20,80	20,66	21,03	105M	15.991
07/01/2026	-1,19%	-0,25	20,83	20,99	20,52	21,02	111M	13.250
06/01/2026	-0,09%	-0,02	21,08	21,33	20,97	21,61	116M	10.177
05/01/2026	0,62%	0,13	21,10	21,09	20,84	21,24	80M	8.742
02/01/2026	0,33%	0,07	20,97	20,89	20,76	21,05	70M	7.624
30/12/2025	0,24%	0,05	20,90	21,00	20,90	21,12	41M	5.571
29/12/2025	-0,05%	-0,01	20,85	20,99	20,67	20,99	43M	6.260
26/12/2025	-0,33%	-0,07	20,86	20,63	20,63	20,86	58M	7.509
23/12/2025	2,40%	0,49	20,93	20,51	20,41	20,93	64M	7.500
22/12/2025	-0,73%	-0,15	20,44	20,41	20,12	20,58	102M	11.163
19/12/2025	1,23%	0,25	20,59	20,36	20,32	20,79	115M	8.432
18/12/2025	-0,15%	-0,03	20,34	20,16	20,16	20,57	77M	13.345
17/12/2025	-0,92%	-0,19	20,37	20,52	20,10	20,63	156M	21.000
16/12/2025	-5,47%	-1,19	20,56	21,36	20,54	21,59	211M	15.324
15/12/2025	1,16%	0,25	21,75	21,79	21,53	21,99	121M	15.708
12/12/2025	1,99%	0,42	21,50	21,08	21,07	21,61	173M	25.488
11/12/2025	1,54%	0,32	21,08	20,76	20,69	21,39	115M	15.222
10/12/2025	1,02%	0,21	20,76	20,79	20,42	20,79	90M	11.270
09/12/2025	-0,96%	-0,20	20,55	20,54	19,98	20,69	144M	18.237
08/12/2025	-5,12%	-1,12	20,75	20,77	20,29	21,20	171M	18.997
05/12/2025	-6,82%	-1,60	21,87	23,54	21,87	23,68	242M	33.498
04/12/2025	3,99%	0,90	23,47	22,75	22,63	23,47	192M	21.127
03/12/2025	1,17%	0,26	22,57	22,40	22,38	22,72	97M	14.343
02/12/2025	3,33%	0,72	22,31	22,02	21,95	22,38	351M	26.293
01/12/2025	-1,82%	-0,40	21,59	21,84	21,41	21,88	122M	12.683
28/11/2025	-1,39%	-0,31	21,99	22,20	21,91	22,31	65M	8.717
27/11/2025	1,13%	0,25	22,30	21,99	21,93	22,54	166M	12.776
26/11/2025	-0,41%	-0,09	22,05	22,14	21,72	22,68	284M	21.805
25/11/2025	0,59%	0,13	22,14	22,19	21,76	22,25	69M	8.953
24/11/2025	0,96%	0,21	22,01	21,80	21,70	22,07	242M	11.286
21/11/2025	-2,02%	-0,45	21,80	22,25	21,73	22,30	108M	12.089
19/11/2025	-0,93%	-0,21	22,25	22,46	22,00	22,48	209M	16.511
18/11/2025	2,23%	0,49	22,46	21,80	21,78	22,61	123M	13.178
17/11/2025	-1,88%	-0,42	21,97	22,26	21,77	22,41	180M	17.894
14/11/2025	2,94%	0,64	22,39	21,66	21,66	22,39	158M	13.249
13/11/2025	-4,77%	-1,09	21,75	23,40	21,36	23,82	360M	32.584
12/11/2025	-0,91%	-0,21	22,84	23,03	22,23	23,05	177M	20.759
11/11/2025	2,04%	0,46	23,05	22,88	22,71	23,28	228M	20.510
10/11/2025	0,80%	0,18	22,59	22,48	22,34	22,78	138M	13.680
07/11/2025	1,31%	0,29	22,41	22,09	21,99	22,41	138M	16.210
06/11/2025	0,09%	0,02	22,12	22,08	21,95	22,61	207M	22.635
05/11/2025	3,27%	0,70	22,10	21,47	21,26	22,10	114M	14.758
04/11/2025	0,05%	0,01	21,40	21,48	21,25	21,50	70M	10.281
03/11/2025	-0,09%	-0,02	21,39	21,63	21,21	21,73	77M	9.696
31/10/2025	0,75%	0,16	21,41	21,16	21,11	21,49	101M	8.659
30/10/2025	2,41%	0,50	21,25	20,61	20,56	21,30	95M	8.293
29/10/2025	-1,24%	-0,26	20,75	21,01	20,75	21,24	84M	14.462
28/10/2025	-0,61%	-0,13	21,01	21,24	20,92	21,42	86M	11.405
27/10/2025	-0,19%	-0,04	21,14	21,82	20,89	21,82	162M	17.843
24/10/2025	2,12%	0,44	21,18	20,88	20,68	21,25	142M	11.591
23/10/2025	1,67%	0,34	20,74	20,59	20,57	20,88	199M	17.020
22/10/2025	-1,11%	-0,23	20,40	20,60	19,93	20,62	187M	17.370
21/10/2025	-1,29%	-0,27	20,63	20,84	20,50	20,93	153M	11.622
20/10/2025	-0,81%	-0,17	20,90	21,00	20,78	21,15	136M	10.391
17/10/2025	-0,05%	-0,01	21,07	20,96	20,81	21,16	157M	10.516
16/10/2025	-1,26%	-0,27	21,08	20,99	20,70	21,21	146M	11.193
15/10/2025	1,18%	0,25	21,35	20,83	20,81	21,39	140M	15.332
14/10/2025	-1,45%	-0,31	21,10	21,48	21,01	21,58	68M	9.265
13/10/2025	0,75%	0,16	21,41	21,49	21,41	21,73	99M	13.810
10/10/2025	-2,03%	-0,44	21,25	21,78	20,91	21,81	191M	24.640
09/10/2025	-0,05%	-0,01	21,69	21,70	21,55	21,97	214M	13.980
08/10/2025	5,54%	1,14	21,70	20,58	20,42	21,91	374M	26.067
07/10/2025	-1,06%	-0,22	20,56	20,52	20,15	20,66	207M	20.877
06/10/2025	-0,91%	-0,19	20,78	20,90	20,68	21,03	206M	14.786
03/10/2025	-	-	20,97	21,13	20,85	21,20	185M	10.229

Date,Open,High,Low,Close,Volume
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
06-Apr-26,29.22,29.43,29.05,29.30,80278239
02-Apr-26,28.13,29.44,28.13,29.22,82105870
01-Apr-26,28.93,29.41,28.76,29.27,199823766
31-Mar-26,28.80,29.42,28.54,28.72,196859091
30-Mar-26,28.54,28.71,28.14,28.34,170435596
27-Mar-26,28.43,28.54,28.21,28.32,107214324
26-Mar-26,28.32,28.77,28.22,28.54,129316265
25-Mar-26,28.11,28.46,27.98,28.46,216991688
24-Mar-26,27.20,27.96,27.10,27.86,123019653
23-Mar-26,26.48,27.74,26.46,27.42,153803550
20-Mar-26,26.69,26.70,26.01,26.16,189405037
19-Mar-26,25.41,26.97,25.31,26.78,242517975
18-Mar-26,26.15,26.78,26.14,26.22,181664836
17-Mar-26,26.04,26.75,25.91,26.43,143651042
16-Mar-26,26.88,26.98,25.94,25.94,205147034
13-Mar-26,26.04,26.65,25.87,26.12,158411913
12-Mar-26,26.08,26.60,25.82,26.05,190855905
11-Mar-26,26.79,27.38,26.79,27.09,108494890
10-Mar-26,26.92,27.42,26.59,26.95,210949021
09-Mar-26,26.41,27.38,26.37,26.71,368993174
06-Mar-26,25.80,26.54,25.72,26.43,256539831
05-Mar-26,25.85,26.60,25.78,25.99,307164012
04-Mar-26,25.76,26.04,25.45,25.86,170631762
03-Mar-26,24.96,25.51,24.70,25.36,209062208
02-Mar-26,25.45,26.04,25.20,25.91,161656720
27-Feb-26,26.50,26.64,25.77,25.80,218999611
26-Feb-26,26.99,27.13,26.53,26.70,240578634
25-Feb-26,27.67,27.82,26.70,26.75,130025359
24-Feb-26,27.63,28.00,27.41,27.63,244585249
23-Feb-26,27.55,27.99,27.16,27.36,319228699
20-Feb-26,27.41,27.86,27.10,27.78,89727557
19-Feb-26,27.28,27.59,27.16,27.50,80791714
18-Feb-26,27.25,27.32,26.88,27.16,108800742
13-Feb-26,26.49,27.12,26.39,26.98,97288399
12-Feb-26,27.13,27.40,26.61,27.11,166367153
11-Feb-26,27.00,27.62,26.93,27.26,170232020
10-Feb-26,26.84,27.00,26.46,26.85,89490410
09-Feb-26,26.77,27.00,26.48,26.94,161250775
06-Feb-26,26.12,26.76,26.02,26.67,137744385
05-Feb-26,25.85,26.23,25.52,26.12,196118985
04-Feb-26,25.92,26.39,25.57,25.99,182420283
03-Feb-26,26.15,26.44,25.93,26.11,223903541
02-Feb-26,25.64,25.87,25.29,25.87,173725897
30-Jan-26,25.18,25.62,25.04,25.38,201636353
29-Jan-26,25.73,25.73,25.03,25.30,141038229
28-Jan-26,25.07,25.45,24.89,25.41,178591688
27-Jan-26,24.98,25.23,24.71,24.98,231480975
26-Jan-26,24.79,24.79,24.24,24.65,122643924
23-Jan-26,24.30,24.97,24.04,24.55,187319859
22-Jan-26,23.75,24.34,23.66,24.14,216850449
21-Jan-26,22.95,23.71,22.63,23.50,204782300
20-Jan-26,22.18,22.64,21.79,22.57,121330872
19-Jan-26,22.12,22.13,21.90,21.96,35132629
16-Jan-26,22.10,22.73,22.08,22.12,148413977
15-Jan-26,22.16,22.45,22.00,22.26,129323702
14-Jan-26,21.80,22.12,21.62,21.94,110483240
13-Jan-26,21.23,21.72,20.96,21.55,115437138
12-Jan-26,21.05,21.57,20.91,21.47,130876758
09-Jan-26,21.06,21.39,20.83,21.32,147587781
08-Jan-26,20.80,21.03,20.66,21.03,105366434
07-Jan-26,20.99,21.02,20.52,20.83,111479202
06-Jan-26,21.33,21.61,20.97,21.08,115682678
05-Jan-26,21.09,21.24,20.84,21.10,80061696
02-Jan-26,20.89,21.05,20.76,20.97,69954971
30-Dec-25,21.00,21.12,20.90,20.90,40707122
29-Dec-25,20.99,20.99,20.67,20.85,43010181
26-Dec-25,20.63,20.86,20.63,20.86,58079749
23-Dec-25,20.51,20.93,20.41,20.93,64391559
22-Dec-25,20.41,20.58,20.12,20.44,101934399
19-Dec-25,20.36,20.79,20.32,20.59,114959536
18-Dec-25,20.16,20.57,20.16,20.34,77428092
17-Dec-25,20.52,20.63,20.10,20.37,156358611
16-Dec-25,21.36,21.59,20.54,20.56,210610617
15-Dec-25,21.79,21.99,21.53,21.75,121255704
12-Dec-25,21.08,21.61,21.07,21.50,172643205
11-Dec-25,20.76,21.39,20.69,21.08,115042882
10-Dec-25,20.79,20.79,20.42,20.76,89779391
09-Dec-25,20.54,20.69,19.98,20.55,144392385
08-Dec-25,20.77,21.20,20.29,20.75,171397457
05-Dec-25,23.54,23.68,21.87,21.87,241983784
04-Dec-25,22.75,23.47,22.63,23.47,191863461
03-Dec-25,22.40,22.72,22.38,22.57,97286723
02-Dec-25,22.02,22.38,21.95,22.31,350565183
01-Dec-25,21.84,21.88,21.41,21.59,122402390
28-Nov-25,22.20,22.31,21.91,21.99,65374783
27-Nov-25,21.99,22.54,21.93,22.30,166094691
26-Nov-25,22.14,22.68,21.72,22.05,284405099
25-Nov-25,22.19,22.25,21.76,22.14,69219990
24-Nov-25,21.80,22.07,21.70,22.01,241851811
21-Nov-25,22.25,22.30,21.73,21.80,108110732
19-Nov-25,22.46,22.48,22.00,22.25,208847190
18-Nov-25,21.80,22.61,21.78,22.46,123023476
17-Nov-25,22.26,22.41,21.77,21.97,179933740
14-Nov-25,21.66,22.39,21.66,22.39,158088840
13-Nov-25,23.40,23.82,21.36,21.75,360117638
12-Nov-25,23.03,23.05,22.23,22.84,177424041
11-Nov-25,22.88,23.28,22.71,23.05,228125318
10-Nov-25,22.48,22.78,22.34,22.59,138402950
07-Nov-25,22.09,22.41,21.99,22.41,137914019
06-Nov-25,22.08,22.61,21.95,22.12,206573514
05-Nov-25,21.47,22.10,21.26,22.10,113764763
04-Nov-25,21.48,21.50,21.25,21.40,69999608
03-Nov-25,21.63,21.73,21.21,21.39,76883723
31-Oct-25,21.16,21.49,21.11,21.41,101258594
30-Oct-25,20.61,21.30,20.56,21.25,95129738
29-Oct-25,21.01,21.24,20.75,20.75,83991389
28-Oct-25,21.24,21.42,20.92,21.01,85513540
27-Oct-25,21.82,21.82,20.89,21.14,162099546
24-Oct-25,20.88,21.25,20.68,21.18,142046994
23-Oct-25,20.59,20.88,20.57,20.74,199251359
22-Oct-25,20.60,20.62,19.93,20.40,187117057
21-Oct-25,20.84,20.93,20.50,20.63,153429134
20-Oct-25,21.00,21.15,20.78,20.90,136358468
17-Oct-25,20.96,21.16,20.81,21.07,156820728
16-Oct-25,20.99,21.21,20.70,21.08,145558405
15-Oct-25,20.83,21.39,20.81,21.35,139776493
14-Oct-25,21.48,21.58,21.01,21.10,67735004
13-Oct-25,21.49,21.73,21.41,21.41,98947865
10-Oct-25,21.78,21.81,20.91,21.25,190591913
09-Oct-25,21.70,21.97,21.55,21.69,213654751
08-Oct-25,20.58,21.91,20.42,21.70,373808799
07-Oct-25,20.52,20.66,20.15,20.56,207373018
06-Oct-25,20.90,21.03,20.68,20.78,205941777
03-Oct-25,21.13,21.20,20.85,20.97,184746411

*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