ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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

empresa: ugpa3

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/2022-1,38%-0,1712,1412,1712,0712,3139M7.839
30/06/2022-1,99%-0,2512,3112,3012,1512,5055M11.595
29/06/2022-1,18%-0,1512,5612,8212,4612,8266M13.858
28/06/20221,36%0,1712,7112,6912,4712,8073M11.425
27/06/20223,04%0,3712,5412,2512,2512,6767M14.972
24/06/20220,83%0,1012,1712,2012,0212,4078M21.354
23/06/2022-4,05%-0,5112,0712,6011,9712,6773M13.908
22/06/20223,28%0,4012,5812,0012,0012,78149M16.083
21/06/20221,33%0,1612,1812,0312,0012,2865M12.130
20/06/2022-1,39%-0,1712,0212,2211,8712,2645M7.571
17/06/2022-2,48%-0,3112,1912,2811,8312,32169M18.756
15/06/20222,38%0,2912,5012,3812,1812,54116M22.747
14/06/2022-0,25%-0,0312,2112,2212,0612,3655M13.968
13/06/2022-4,00%-0,5112,2412,6212,1112,6497M14.861
10/06/2022-1,70%-0,2212,7512,7412,5612,8969M15.674
09/06/2022-0,08%-0,0112,9712,9912,6913,2292M13.615
08/06/2022-2,11%-0,2812,9813,1212,8213,1995M18.089
07/06/2022-0,45%-0,0613,2613,2812,9413,3593M15.610
06/06/2022-2,27%-0,3113,3213,7513,2213,9083M13.498
03/06/2022-2,78%-0,3913,6313,9313,4813,94100M16.000
02/06/2022-0,71%-0,1014,0214,3213,9214,32130M29.356
01/06/2022-1,74%-0,2514,1214,3314,0714,5072M12.543
31/05/20221,20%0,1714,3714,2914,2214,53153M26.577
30/05/2022-0,49%-0,0714,2014,3414,0614,3954M8.778
27/05/2022-0,76%-0,1114,2714,4114,2014,4846M9.712
26/05/20224,28%0,5914,3813,8113,7814,5085M16.187
25/05/20221,62%0,2213,7913,4613,3313,9270M16.806
24/05/2022-0,88%-0,1213,5713,2713,1013,66119M21.187
23/05/20220,44%0,0613,6913,7613,3813,8078M14.395
20/05/20223,41%0,4513,6313,2913,1113,6492M13.991
19/05/2022-0,83%-0,1113,1813,3013,0813,4360M11.901
18/05/2022-7,71%-1,1113,2914,2113,2114,24206M31.049
17/05/20224,73%0,6514,4013,8913,6614,58145M24.988
16/05/20225,12%0,6713,7513,1213,0613,90208M21.284
13/05/20221,79%0,2313,0812,9012,9013,4095M16.090
12/05/20225,16%0,6312,8512,3612,3013,00177M20.489
11/05/2022-0,49%-0,0612,2212,2712,0712,73128M20.167
10/05/20222,42%0,2912,2812,0311,9612,38111M18.126
09/05/2022-1,72%-0,2111,9912,0111,5612,09136M18.614
06/05/2022-2,48%-0,3112,2012,5112,1312,5779M13.320
05/05/2022-2,80%-0,3612,5112,5812,3312,8880M15.506
04/05/20224,13%0,5112,8712,2812,1612,91154M20.373
03/05/2022-1,75%-0,2212,3612,5612,1612,5793M17.015
02/05/2022-3,75%-0,4912,5813,0012,3513,09146M23.424
29/04/2022-5,08%-0,7013,0713,9013,0714,13200M23.282
28/04/20222,30%0,3113,7713,5013,4713,90227M22.681
27/04/20221,20%0,1613,4613,4313,3313,74161M20.117
26/04/2022-5,67%-0,8013,3013,9213,2214,02135M22.899
25/04/2022-0,63%-0,0914,1014,1613,8214,29154M16.369
22/04/2022-1,80%-0,2614,1914,0913,9414,6983M15.675
20/04/2022-0,55%-0,0814,4514,6514,2814,6559M10.789
19/04/2022-2,42%-0,3614,5314,8014,4414,96104M18.591
18/04/2022-0,87%-0,1314,8915,0014,6315,0685M13.619
14/04/20222,11%0,3115,0214,6414,4815,02224M30.785
13/04/20224,03%0,5714,7114,3114,2815,00293M51.160
12/04/20223,21%0,4414,1413,9013,8214,2798M17.355
11/04/2022-0,22%-0,0313,7013,5913,5013,8435M9.678
08/04/20220,51%0,0713,7313,5613,4213,9047M12.508
07/04/2022-1,87%-0,2613,6613,7313,5313,8851M10.937
06/04/2022-1,69%-0,2413,9214,0313,6714,1559M13.431
05/04/2022-1,46%-0,2114,1614,3114,1514,6760M10.558
04/04/2022-1,78%-0,2614,3714,6414,3614,6734M8.720
01/04/20223,39%0,4814,6314,3114,3114,6855M11.467
31/03/2022-2,75%-0,4014,1514,6014,1414,6170M11.729
30/03/2022-1,29%-0,1914,5514,8214,4714,8238M9.357
29/03/20221,24%0,1814,7414,7514,6715,1074M11.910
28/03/2022-2,15%-0,3214,5614,9214,4214,9349M9.516
25/03/20220,88%0,1314,8814,7614,7115,1099M20.055
24/03/20225,21%0,7314,7514,1514,0414,8382M16.077
23/03/20220,50%0,0714,0214,0013,7014,1454M11.041
22/03/20223,33%0,4513,9513,6113,5414,0172M23.070
21/03/20220,82%0,1113,5013,3813,3013,5962M14.205
18/03/20224,69%0,6013,3912,6412,5713,39123M14.704
17/03/20223,90%0,4812,7912,3012,2112,80105M21.680
16/03/2022-0,65%-0,0812,3112,5411,9512,6183M16.114
15/03/20221,56%0,1912,3912,1611,8612,47125M23.926
14/03/2022-1,05%-0,1312,2012,3912,1712,6656M10.927
11/03/2022-5,08%-0,6612,3313,1412,3113,1482M14.158
10/03/2022-3,78%-0,5112,9913,0912,7813,2475M14.971
09/03/20224,57%0,5913,5013,0312,7613,6069M13.192
08/03/2022-0,92%-0,1212,9112,9912,7613,2578M15.627
07/03/2022-6,53%-0,9113,0313,7712,9413,7988M14.996
04/03/2022-1,76%-0,2513,9414,0313,8014,2897M17.606
03/03/2022-0,84%-0,1214,1914,2513,9414,54124M23.295
02/03/2022-3,38%-0,5014,3114,7914,3114,85132M22.911
25/02/2022-4,20%-0,6514,8115,4414,8115,71375M34.314
24/02/20223,62%0,5415,4614,7114,5215,69160M26.932
23/02/2022-2,61%-0,4014,9215,3714,9215,4387M15.739
22/02/20221,46%0,2215,3215,2415,1415,62145M19.031
21/02/20220,40%0,0615,1015,0514,8715,2440M9.287
18/02/2022-3,03%-0,4715,0415,5314,9515,59107M18.992
17/02/2022-1,84%-0,2915,5115,6515,3815,8486M16.806
16/02/20224,43%0,6715,8015,1615,1015,80134M26.835
15/02/20223,49%0,5115,1314,7014,6515,1786M14.544
14/02/20220,62%0,0914,6214,5514,4814,9264M12.603
11/02/20220,14%0,0214,5314,5614,3514,86104M18.839
10/02/20221,19%0,1714,5114,3414,0214,6375M15.236
09/02/20221,27%0,1814,3414,2213,8014,4375M13.476
08/02/20220,78%0,1114,1614,0013,6914,2296M23.473
07/02/2022-3,24%-0,4714,0514,5014,0114,5681M18.208
04/02/2022-2,22%-0,3314,5214,8014,3514,8683M13.294
03/02/20223,20%0,4614,8514,4414,4115,00103M16.652
02/02/2022-3,03%-0,4514,3914,8414,3715,0078M20.699
01/02/2022-1,79%-0,2714,8415,1014,8115,2060M11.164
31/01/2022-0,33%-0,0515,1115,1214,9915,4073M11.883
28/01/20220,26%0,0415,1614,8514,7115,2497M23.789
27/01/20225,73%0,8215,1214,4514,3715,16149M27.085
26/01/20222,07%0,2914,3014,1314,0214,83180M29.239
25/01/20224,09%0,5514,0113,4513,4014,07111M22.773
24/01/2022-2,82%-0,3913,4613,8913,3713,9482M17.684
21/01/20221,47%0,2013,8513,5813,5414,0481M16.688
20/01/20223,17%0,4213,6513,3413,3013,8681M16.100
19/01/20223,20%0,4113,2312,9712,8913,4073M13.199
18/01/2022-0,31%-0,0412,8212,8012,5712,9557M14.510
17/01/2022-2,28%-0,3012,8613,0512,8213,1545M9.813
14/01/2022-1,64%-0,2213,1613,3012,9113,3892M13.956
13/01/2022-0,89%-0,1213,3813,4013,3113,6265M10.838
12/01/20223,93%0,5113,5012,9212,8713,55108M17.492
11/01/20221,64%0,2112,9912,6612,6313,0674M16.921
10/01/2022-1,31%-0,1712,7812,9512,4612,9964M14.806
07/01/2022-0,69%-0,0912,9512,9712,7713,2173M20.462
06/01/2022-1,44%-0,1913,0413,1912,9913,3378M20.253
05/01/2022-2,65%-0,3613,2313,4913,1813,70138M36.926
04/01/2022-3,75%-0,5313,5914,3113,4814,3199M23.628
03/01/2022-2,89%-0,4214,1214,5414,0814,92112M24.350
30/12/20210,97%0,1414,5414,4314,3814,86130M16.773
29/12/2021-1,44%-0,2114,4014,7214,2814,7752M11.774
28/12/20210,34%0,0514,6114,6114,3514,7255M10.295
27/12/20212,03%0,2914,5614,4014,2214,6077M6.258
23/12/20210,00%0,0014,2714,3214,1614,4032M6.967
22/12/20210,42%0,0614,2714,2014,0014,3241M8.576
21/12/2021-0,77%-0,1114,2114,3614,1514,4964M15.071
20/12/2021-5,73%-0,8714,3215,0014,1715,03121M18.235
17/12/2021--15,1915,1414,9515,32223M18.285


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito