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
23/02/2024-1,49%-0,4630,5131,1030,4031,10146M17.266
22/02/2024-0,35%-0,1130,9731,2830,5031,28217M20.717
21/02/20241,80%0,5531,0830,4330,2331,09270M24.589
20/02/20242,38%0,7130,5329,8229,6130,53234M18.574
19/02/2024-0,03%-0,0129,8229,9029,3929,9166M6.542
16/02/20241,26%0,3729,8329,6129,2230,00132M16.042
15/02/20240,75%0,2229,4629,4128,8929,62105M12.925
14/02/2024-1,32%-0,3929,2429,4929,0129,5887M11.373
09/02/20241,79%0,5229,6329,0029,0029,89139M13.227
08/02/20240,55%0,1629,1128,8428,3829,11158M14.858
07/02/20242,12%0,6028,9528,6028,3729,00186M14.899
06/02/20240,60%0,1728,3528,3027,8228,41215M19.859
05/02/20241,95%0,5428,1827,6427,4928,25112M12.493
02/02/2024-2,88%-0,8227,6428,3027,3028,49159M19.645
01/02/20241,03%0,2928,4628,2528,1128,53138M18.081
31/01/20241,26%0,3528,1728,0127,8528,44135M14.597
30/01/2024-0,39%-0,1127,8227,8527,6227,90261M13.719
29/01/2024-1,34%-0,3827,9328,4027,8028,6180M8.353
26/01/20241,29%0,3628,3127,9527,8428,39105M10.797
25/01/20240,47%0,1327,9527,8227,5227,9797M12.118
24/01/2024-0,47%-0,1327,8227,9427,4727,99160M13.351
23/01/20241,08%0,3027,9527,7927,3627,95112M12.055
22/01/2024-0,04%-0,0127,6527,6527,3527,8098M9.802
19/01/20240,95%0,2627,6627,5027,1927,82163M14.329
18/01/2024-1,12%-0,3127,4027,7126,9627,71125M15.956
17/01/20241,65%0,4527,7127,0627,0627,75142M20.661
16/01/2024-2,85%-0,8027,2627,8627,0427,97202M22.685
15/01/20240,54%0,1528,0627,8527,6328,0639M5.597
12/01/20242,20%0,6027,9127,1527,0327,98212M13.371
11/01/20240,77%0,2127,3127,0026,6427,31129M12.942
10/01/2024-0,11%-0,0327,1027,0126,9527,3584M13.350
09/01/20241,23%0,3327,1326,6626,5127,17114M11.345
08/01/2024-1,11%-0,3026,8027,1226,7427,50201M15.429
05/01/20242,30%0,6127,1026,4926,3327,26131M17.335
04/01/2024-0,15%-0,0426,4926,4525,7326,58123M13.167
03/01/2024-0,19%-0,0526,5326,4926,3826,94118M13.116
02/01/20240,26%0,0726,5826,2426,1126,65125M14.106
28/12/20230,34%0,0926,5126,4726,3226,59104M10.396
27/12/20230,19%0,0526,4226,3626,0526,5395M7.951
26/12/20230,27%0,0726,3726,2926,0726,4283M8.586
22/12/20230,15%0,0426,3026,3526,0326,50100M18.249
21/12/20231,98%0,5126,2625,8625,5926,34145M15.699
20/12/2023-1,08%-0,2825,7526,0325,7526,26142M12.429
19/12/20231,28%0,3326,0325,6925,6926,05134M13.600
18/12/20231,10%0,2825,7025,4525,4525,80124M14.419
15/12/2023-2,31%-0,6025,4226,1125,2726,28170M15.709
14/12/20231,01%0,2626,0226,0025,8126,19162M21.526
13/12/20231,26%0,3225,7625,3625,3425,85152M22.605
12/12/2023-1,85%-0,4825,4425,7825,3226,03105M11.063
11/12/20230,08%0,0225,9225,7025,6926,0461M8.898
08/12/20231,57%0,4025,9025,6825,4025,93148M18.074
07/12/2023-0,20%-0,0525,5025,5425,3125,77127M13.131
06/12/20232,53%0,6325,5524,9224,9125,70216M24.540
05/12/2023-2,20%-0,5624,9225,5024,5225,57246M24.865
04/12/2023-0,43%-0,1125,4825,4925,2025,59124M14.223
01/12/20231,35%0,3425,5925,2125,0525,76100M14.247
30/11/20232,14%0,5325,2524,9824,7025,50313M29.891
29/11/2023-0,92%-0,2324,7224,9224,4525,00209M19.855
28/11/20232,04%0,5024,9524,5024,2425,05235M24.127
27/11/20230,45%0,1124,4524,5224,0824,85170M18.236
24/11/2023-0,45%-0,1124,3424,4524,1424,4887M14.701
23/11/2023-0,33%-0,0824,4524,4824,2324,59104M8.474
22/11/2023-1,01%-0,2524,5324,8024,2024,88232M29.704
21/11/2023-1,51%-0,3824,7824,9524,4925,05124M17.725
20/11/20232,19%0,5425,1624,6124,4025,26135M18.042
17/11/2023-0,16%-0,0424,6224,7224,2824,92181M20.046
16/11/20230,65%0,1624,6624,6724,3824,91339M31.223
14/11/20232,34%0,5624,5024,0023,8824,83200M28.207
13/11/20232,22%0,5223,9423,3923,3823,94209M22.422
10/11/2023-0,09%-0,0223,4223,5022,9723,88299M26.870
09/11/2023-0,68%-0,1623,4423,9023,0624,44459M38.302
08/11/20237,27%1,6023,6021,9721,9023,60170M15.962
07/11/20230,73%0,1622,0021,8021,7822,57252M26.841
06/11/20232,34%0,5021,8421,4721,3721,8485M13.118
03/11/20230,61%0,1321,3421,5121,2921,80177M18.340
01/11/20233,72%0,7621,2120,6220,5521,25187M18.094
31/10/20230,29%0,0620,4520,4620,3020,7080M9.837
30/10/2023-0,39%-0,0820,3920,6020,0920,78102M17.023
27/10/2023-2,52%-0,5320,4720,9520,2621,1496M14.727
26/10/20234,12%0,8321,0020,2020,1821,20198M31.062
25/10/20231,36%0,2720,1719,9519,9120,31100M15.093
24/10/20230,86%0,1719,9019,8519,6719,99133M17.384
23/10/2023-0,40%-0,0819,7319,7819,6119,82131M17.972
20/10/20230,35%0,0719,8119,6719,5720,08129M19.485
19/10/2023-0,10%-0,0219,7419,8119,6220,04134M19.488
18/10/2023-0,30%-0,0619,7619,6919,5119,94150M24.452
17/10/2023-1,93%-0,3919,8220,0519,6920,1780M19.250
16/10/20231,81%0,3620,2119,9619,8720,2999M16.371
13/10/20230,35%0,0719,8519,8419,6419,99128M20.038
11/10/20231,28%0,2519,7819,5519,5519,88137M14.839
10/10/20233,01%0,5719,5319,0018,9219,53102M11.968
09/10/20232,43%0,4518,9618,5218,4919,00103M11.456
06/10/20231,15%0,2118,5118,1617,8718,52100M11.951
05/10/2023-0,81%-0,1518,3018,4918,1118,5682M8.327
04/10/20230,99%0,1818,4518,3218,1318,64142M11.335
03/10/2023-0,11%-0,0218,2718,2418,1418,83107M13.524
02/10/2023-2,45%-0,4618,2918,6318,2918,7953M8.065
29/09/20230,86%0,1618,7518,8318,5618,8692M8.641
28/09/20231,58%0,2918,5918,2718,1218,7298M14.425
27/09/20231,10%0,2018,3018,1718,0218,4593M16.501
26/09/2023-2,84%-0,5318,1018,5618,1018,5897M12.361
25/09/20230,00%0,0018,6318,6318,4218,7656M6.014
22/09/2023-0,48%-0,0918,6318,7518,5018,84147M12.473
21/09/2023-1,27%-0,2418,7218,6518,5819,01133M18.394
20/09/20231,12%0,2118,9618,8518,8419,2464M7.852
19/09/2023-2,19%-0,4218,7519,1518,6119,1982M10.382
18/09/20230,68%0,1319,1719,1519,0619,47103M11.544
15/09/20231,55%0,2919,0418,7618,7619,27132M10.282
14/09/20232,29%0,4218,7518,3318,3318,9087M11.543
13/09/2023-4,08%-0,7818,3318,8218,2918,91216M24.074
12/09/20230,79%0,1519,1119,0018,8919,20105M11.799
11/09/20233,16%0,5818,9618,3818,3818,9693M12.690
08/09/20230,22%0,0418,3818,3018,2318,60103M10.051
06/09/20230,05%0,0118,3418,3218,1918,6675M9.799
05/09/2023-0,05%-0,0118,3318,2018,1618,5058M8.632
04/09/2023-0,38%-0,0718,3418,2718,1918,5442M5.656
01/09/20231,38%0,2518,4118,2618,2618,5873M9.557
31/08/2023-3,04%-0,5718,1618,7118,0918,77103M9.404
30/08/2023-0,64%-0,1218,7318,9118,7118,9435M6.238
29/08/20231,29%0,2418,8518,6918,5518,8551M7.829
28/08/20230,54%0,1018,6118,6418,2918,7046M6.346
25/08/20230,27%0,0518,5118,4618,3618,6258M9.337
24/08/2023-0,65%-0,1218,4618,4718,3918,6543M8.635
23/08/20230,32%0,0618,5818,3518,3218,6394M16.576
22/08/20231,48%0,2718,5218,2518,1118,5677M12.468
21/08/2023-0,27%-0,0518,2518,0017,9318,3474M11.872
18/08/2023-1,51%-0,2818,3018,3418,1318,5276M16.730
17/08/2023-0,80%-0,1518,5818,7718,5319,00114M15.710
16/08/2023-0,05%-0,0118,7318,5818,5819,14109M17.275
15/08/20230,81%0,1518,7418,5718,3319,64171M20.411
14/08/2023-0,11%-0,0218,5918,6118,4718,8669M11.610
11/08/20230,59%0,1118,6118,5218,4418,9166M11.595
10/08/2023-3,50%-0,6718,5019,1217,9719,12230M29.914
09/08/2023--19,1719,2818,8119,31130M19.932


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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