ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: UGPA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/2020-1,51%-0,3724,1524,3624,0624,5055M10.310
13/02/2020-2,23%-0,5624,5224,9024,2824,9384M13.859
12/02/2020-0,08%-0,0225,0825,0724,9625,56147M18.344
11/02/20204,85%1,1625,1024,0624,0525,26138M17.719
10/02/2020-1,64%-0,4023,9424,2423,7024,3188M12.703
07/02/2020-2,99%-0,7524,3424,6724,2524,92141M19.257
06/02/2020-1,26%-0,3225,0925,5024,4325,66138M18.437
05/02/20201,11%0,2825,4125,2424,7725,61142M20.562
04/02/2020-0,91%-0,2325,1325,5324,6325,70151M18.402
03/02/20200,40%0,1025,3625,3325,0725,84112M18.945
31/01/2020-2,70%-0,7025,2625,8024,9125,90173M18.225
30/01/2020-0,57%-0,1525,9625,9025,1825,96157M19.405
29/01/2020-3,12%-0,8426,1127,1325,7527,22149M10.956
28/01/20201,89%0,5026,9526,5626,4927,1268M8.407
27/01/2020-3,92%-1,0826,4527,0026,3027,13106M14.003
24/01/2020-1,01%-0,2827,5327,8127,1528,07102M11.700
23/01/20201,46%0,4027,8127,2026,6027,90104M12.040
22/01/20204,02%1,0627,4127,0526,4727,44109M16.207
21/01/2020-1,46%-0,3926,3526,5526,2927,04118M13.168
20/01/20201,79%0,4726,7426,3026,0426,7473M11.519
17/01/20203,34%0,8526,2725,4825,3526,27104M11.495
16/01/20200,20%0,0525,4225,5124,6325,70124M17.850
15/01/2020-0,90%-0,2325,3725,9225,3126,17140M18.454
14/01/20201,11%0,2825,6025,3025,0125,68194M23.202
13/01/20200,92%0,2325,3225,0724,9125,32151M18.987
10/01/2020-0,24%-0,0625,0925,2424,9025,38153M13.056
09/01/20200,20%0,0525,1525,1524,8925,34222M11.266
08/01/2020-0,79%-0,2025,1025,3024,8625,57229M13.763
07/01/20202,22%0,5525,3024,7024,5525,47180M15.187
06/01/2020-2,17%-0,5524,7525,1224,5125,12189M24.406
03/01/2020-1,17%-0,3025,3025,4525,3025,69237M19.882
02/01/20200,47%0,1225,6025,4825,2225,76246M23.406
30/12/2019-0,93%-0,2425,4825,7025,2725,8762M6.650
27/12/20190,47%0,1225,7225,7725,4425,8390M13.188
26/12/20191,07%0,2725,6025,3325,0425,75109M12.365
23/12/20192,93%0,7225,3324,6124,5925,3981M11.361
20/12/20191,32%0,3224,6124,3324,1024,94183M12.699
19/12/20192,53%0,6024,2923,6823,4824,40202M22.032
18/12/20193,00%0,6923,6923,2022,8023,84391M16.537
17/12/20192,54%0,5723,0022,4022,3023,45151M20.356
16/12/20190,76%0,1722,4322,4422,1522,85129M15.935
13/12/20190,86%0,1922,2622,1521,8422,26104M11.532
12/12/20191,47%0,3222,0721,8821,6422,27130M13.351
11/12/20190,46%0,1021,7521,7521,5221,89137M13.862
10/12/20191,26%0,2721,6521,4621,2221,78149M16.228
09/12/2019-0,56%-0,1221,3821,2020,8121,43163M17.075
06/12/2019-0,83%-0,1821,5021,8021,4621,95147M15.276
05/12/2019-2,12%-0,4721,6822,2421,5522,25108M13.761
04/12/2019-1,07%-0,2422,1522,5022,1022,84133M14.913
03/12/20191,31%0,2922,3922,3021,9222,4898M8.928
02/12/20191,33%0,2922,1021,8521,5822,25123M16.046
29/11/2019-0,41%-0,0921,8122,0021,2922,04115M12.509
28/11/20190,46%0,1021,9021,5521,5522,0879M9.681
27/11/2019-0,59%-0,1321,8022,0021,1722,04123M15.014
26/11/2019-1,08%-0,2421,9321,9421,3622,12185M18.394
25/11/2019-2,25%-0,5122,1722,7021,8822,71122M19.057
22/11/20193,37%0,7422,6821,9021,6022,68213M23.206
21/11/20196,20%1,2821,9420,5420,4922,26234M23.828
19/11/20191,72%0,3520,6620,3520,3020,8882M11.820
18/11/20190,35%0,0720,3120,4520,3120,84117M17.777
14/11/20191,20%0,2420,2419,8819,8820,4576M15.320
13/11/2019-2,10%-0,4320,0020,2019,7320,40160M23.050
12/11/2019-0,34%-0,0720,4320,3519,5520,48296M30.770
11/11/20190,10%0,0220,5020,2719,9320,57176M21.529
08/11/2019-0,49%-0,1020,4820,4520,1020,90184M21.375
07/11/20195,27%1,0320,5820,1520,1520,96431M31.856
06/11/20191,30%0,2519,5519,2018,9619,5590M13.466
05/11/2019-0,72%-0,1419,3019,4319,0019,44105M12.225
04/11/20190,21%0,0419,4419,2919,1519,70125M14.983
01/11/20192,81%0,5319,4018,8718,7019,43228M14.691
31/10/2019-0,68%-0,1318,8718,8418,6219,0483M9.294
30/10/20190,05%0,0119,0018,8518,5719,0877M10.094
29/10/2019-2,06%-0,4018,9919,3418,8419,3885M10.913
28/10/2019-0,46%-0,0919,3919,5119,2519,6368M7.330
25/10/20191,46%0,2819,4819,0619,0619,5470M8.721
24/10/2019-1,34%-0,2619,2019,5518,8519,72100M16.222
23/10/20190,15%0,0319,4619,4219,3419,6286M13.935
22/10/2019-0,31%-0,0619,4319,4119,2219,5895M13.519
21/10/2019-0,10%-0,0219,4919,6019,2319,8675M9.549
18/10/20192,15%0,4119,5119,1419,0419,5180M9.989
17/10/2019-1,75%-0,3419,1019,4419,1019,56106M12.438
16/10/20190,73%0,1419,4419,2518,9319,55127M15.571
15/10/20190,05%0,0119,3019,3519,1219,4983M13.780
14/10/20190,47%0,0919,2919,1019,0719,3735M5.392
11/10/20192,95%0,5519,2018,8918,8119,2578M12.961
10/10/2019-3,12%-0,6018,6519,3518,4819,40116M15.391
09/10/20194,56%0,8419,2518,4618,3919,2978M12.532
08/10/20190,71%0,1318,4118,1518,1118,7563M10.957
07/10/2019-1,98%-0,3718,2818,5018,1018,6590M11.802
04/10/2019-1,84%-0,3518,6519,1018,5019,12374M12.551
03/10/2019-1,66%-0,3219,0019,3018,7019,31212M15.656
02/10/20190,31%0,0619,3218,9818,8719,74218M24.746
01/10/20194,16%0,7719,2618,5118,4619,32117M13.502
30/09/20190,33%0,0618,4918,4318,2218,60101M13.467
27/09/20190,71%0,1318,4318,3418,1318,5468M8.339
26/09/20191,72%0,3118,3018,1017,8618,3266M9.655
25/09/20190,50%0,0917,9917,8217,4517,99110M10.537
24/09/2019-1,92%-0,3517,9018,3017,7618,3763M8.031
23/09/2019-0,49%-0,0918,2518,3818,0518,4765M8.203
20/09/20190,44%0,0818,3418,4017,9218,47478M15.248
19/09/2019-2,77%-0,5218,2618,9718,1819,14101M12.765
18/09/2019-1,26%-0,2418,7818,9518,4719,20120M16.851
17/09/20194,51%0,8219,0218,0117,8719,05167M21.556
16/09/20193,94%0,6918,2017,7017,5118,30104M14.869
13/09/2019-2,72%-0,4917,5118,0317,5018,2468M13.071
12/09/20190,56%0,1018,0018,0017,8818,2166M13.050
11/09/2019-2,61%-0,4817,9018,4517,8718,5689M17.288
10/09/20190,33%0,0618,3818,4718,3218,8090M16.459
09/09/20191,55%0,2818,3218,0617,8818,72111M17.961
06/09/20190,84%0,1518,0417,9817,7718,1286M13.473
05/09/20191,65%0,2917,8917,8017,4917,9286M16.447
04/09/20193,59%0,6117,6017,3017,2317,66101M17.710
03/09/20192,35%0,3916,9916,7016,6217,70154M28.422
02/09/20191,10%0,1816,6016,5116,3916,8950M9.562
30/08/2019-2,49%-0,4216,4216,9516,3416,99112M17.913
29/08/20195,45%0,8716,8416,2116,1517,04147M28.413
28/08/20192,50%0,3915,9715,4015,3516,0461M13.944
27/08/2019-0,13%-0,0215,5815,8015,0015,85122M18.119
26/08/2019-2,62%-0,4215,6016,0615,5516,4183M17.881
23/08/2019-6,53%-1,1216,0216,7515,8516,76129M22.356
22/08/20192,51%0,4217,1416,8816,7717,22126M17.450
21/08/20195,56%0,8816,7216,1915,9616,84123M17.995
20/08/2019-0,06%-0,0115,8415,9915,4516,12106M18.727
19/08/2019-3,94%-0,6515,8516,5515,8516,81104M17.197
16/08/2019-2,25%-0,3816,5017,0316,4217,2590M19.010
15/08/2019-8,41%-1,5516,8817,7116,7017,91229M32.724
14/08/2019-1,97%-0,3718,4318,7518,1718,79171M24.053
13/08/2019-1,16%-0,2218,8018,9018,7819,15108M13.877
12/08/2019-1,76%-0,3419,0219,0318,7819,2572M13.125
09/08/2019-0,10%-0,0219,3619,2419,1619,5782M7.948
08/08/20191,79%0,3419,3819,1919,0519,45135M15.771
07/08/2019-1,35%-0,2619,0419,3018,7519,3088M11.979
06/08/20191,31%0,2519,3019,2518,8619,30112M15.951
05/08/2019--19,0519,6118,9319,64128M21.660


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br