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
20/10/2025	-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	-1,08%	-0,23	20,97	21,13	20,85	21,20	185M	10.229
02/10/2025	-0,05%	-0,01	21,20	21,21	20,90	21,32	224M	13.099
01/10/2025	-3,46%	-0,76	21,21	22,05	20,97	22,22	527M	29.521
30/09/2025	1,01%	0,22	21,97	22,00	21,75	22,18	158M	13.445
29/09/2025	2,40%	0,51	21,75	21,82	21,47	22,07	115M	12.575
26/09/2025	-0,75%	-0,16	21,24	21,60	21,24	21,75	53M	5.439
25/09/2025	0,61%	0,13	21,40	21,26	21,02	21,46	154M	12.790
24/09/2025	-0,37%	-0,08	21,27	21,44	20,99	21,47	91M	10.517
23/09/2025	2,10%	0,44	21,35	20,92	20,81	21,63	89M	9.150
22/09/2025	0,19%	0,04	20,91	20,68	20,50	20,91	76M	8.397
19/09/2025	-1,83%	-0,39	20,87	21,26	20,80	21,35	107M	6.663
18/09/2025	1,33%	0,28	21,26	21,00	20,99	21,32	200M	10.969
17/09/2025	0,24%	0,05	20,98	20,93	20,91	21,39	114M	13.622
16/09/2025	0,48%	0,10	20,93	20,90	20,80	21,11	63M	9.904
15/09/2025	0,58%	0,12	20,83	21,00	20,60	21,09	86M	12.132
12/09/2025	0,83%	0,17	20,71	20,31	20,30	20,71	83M	8.125
11/09/2025	0,05%	0,01	20,54	20,54	20,37	20,87	78M	12.704
10/09/2025	1,03%	0,21	20,53	20,32	20,16	20,65	83M	12.999
09/09/2025	-2,31%	-0,48	20,32	20,70	20,18	20,91	149M	19.172
08/09/2025	-1,14%	-0,24	20,80	21,14	20,69	21,27	138M	19.408
05/09/2025	6,59%	1,30	21,04	20,28	20,28	21,12	200M	21.424
04/09/2025	0,36%	0,07	19,74	19,71	19,42	19,99	86M	8.872
03/09/2025	0,05%	0,01	19,67	19,55	19,55	19,96	119M	15.361
02/09/2025	-0,51%	-0,10	19,66	19,61	19,39	19,86	132M	13.246
01/09/2025	0,51%	0,10	19,76	19,54	19,38	19,80	78M	8.460
29/08/2025	-1,40%	-0,28	19,66	20,02	19,63	20,38	140M	15.932
28/08/2025	8,08%	1,49	19,94	18,80	18,80	20,08	177M	20.534
27/08/2025	1,71%	0,31	18,45	18,10	18,00	18,59	100M	14.682
26/08/2025	1,28%	0,23	18,14	17,86	17,73	18,14	109M	13.893
25/08/2025	-0,44%	-0,08	17,91	18,06	17,84	18,18	54M	10.678
22/08/2025	1,07%	0,19	17,99	17,63	17,61	18,06	100M	14.576
21/08/2025	-1,17%	-0,21	17,80	17,92	17,60	18,00	88M	13.911
20/08/2025	4,35%	0,75	18,01	17,30	17,28	18,06	115M	16.509
19/08/2025	-3,36%	-0,60	17,26	17,75	17,00	17,75	94M	14.193
18/08/2025	1,53%	0,27	17,86	17,67	17,40	17,89	91M	14.142
15/08/2025	-0,28%	-0,05	17,59	17,51	17,25	17,80	131M	13.791
14/08/2025	4,01%	0,68	17,64	17,41	17,40	17,88	155M	19.117
13/08/2025	-0,88%	-0,15	16,96	17,11	16,75	17,12	93M	14.821
12/08/2025	4,65%	0,76	17,11	16,50	16,46	17,28	80M	12.125
11/08/2025	0,12%	0,02	16,35	16,31	16,23	16,66	41M	7.988
08/08/2025	-6,36%	-1,11	16,33	17,02	16,33	17,06	158M	21.708
07/08/2025	2,17%	0,37	17,44	17,15	17,04	17,51	79M	12.570
06/08/2025	2,15%	0,36	17,07	17,05	16,81	17,07	75M	10.950
05/08/2025	0,06%	0,01	16,71	16,63	16,55	16,98	45M	5.136
04/08/2025	-1,30%	-0,22	16,70	17,23	16,59	17,30	39M	7.120
01/08/2025	-1,46%	-0,25	16,92	17,41	16,92	17,44	114M	20.793
31/07/2025	-0,29%	-0,05	17,17	16,99	16,84	17,17	67M	8.267
30/07/2025	0,76%	0,13	17,22	16,98	16,71	17,44	76M	12.235
29/07/2025	1,12%	0,19	17,09	17,02	16,86	17,27	88M	11.470
28/07/2025	2,18%	0,36	16,90	16,85	16,73	17,21	93M	15.303
25/07/2025	2,54%	0,41	16,54	16,23	16,07	16,77	155M	18.083
24/07/2025	-0,80%	-0,13	16,13	16,04	15,81	16,26	89M	14.070
23/07/2025	3,90%	0,61	16,26	15,68	15,58	16,34	109M	16.385
22/07/2025	-0,57%	-0,09	15,65	15,71	15,65	16,08	76M	12.758
21/07/2025	0,25%	0,04	15,74	15,77	15,69	16,03	65M	12.156
18/07/2025	-2,42%	-0,39	15,70	15,85	15,58	16,08	84M	9.546
17/07/2025	-2,25%	-0,37	16,09	16,41	16,07	16,58	97M	13.224
16/07/2025	-1,26%	-0,21	16,46	16,75	16,14	16,84	130M	20.527
15/07/2025	0,18%	0,03	16,67	16,80	16,36	17,09	87M	17.195
14/07/2025	-2,69%	-0,46	16,64	17,04	16,59	17,09	102M	10.679
11/07/2025	-2,34%	-0,41	17,10	17,33	17,09	17,54	62M	10.854
10/07/2025	-0,74%	-0,13	17,51	17,54	17,16	17,69	70M	12.150
09/07/2025	-0,40%	-0,07	17,64	17,80	17,52	17,84	55M	9.501
08/07/2025	-0,28%	-0,05	17,71	17,80	17,60	17,88	83M	12.897
07/07/2025	-1,28%	-0,23	17,76	18,02	17,52	18,14	76M	14.334
04/07/2025	1,01%	0,18	17,99	17,88	17,67	18,13	44M	7.443
03/07/2025	1,54%	0,27	17,81	17,54	17,54	18,16	96M	14.012
02/07/2025	-1,46%	-0,26	17,54	17,90	17,49	17,94	66M	14.270
01/07/2025	5,58%	0,94	17,80	17,49	17,48	17,89	62M	8.775
27/06/2025	0,36%	0,06	16,86	16,65	16,51	17,02	49M	8.615
26/06/2025	-0,88%	-0,15	16,80	16,97	16,67	17,13	77M	13.740
25/06/2025	-2,59%	-0,45	16,95	17,13	16,95	17,37	87M	15.923
24/06/2025	2,59%	0,44	17,40	17,08	16,94	17,43	84M	14.267
23/06/2025	-0,76%	-0,13	16,96	17,09	16,81	17,20	96M	14.775
20/06/2025	-1,44%	-0,25	17,09	17,14	17,04	17,36	148M	13.825
18/06/2025	0,58%	0,10	17,34	17,12	17,12	17,49	71M	12.179
17/06/2025	0,76%	0,13	17,24	17,22	17,07	17,33	61M	10.088
16/06/2025	0,71%	0,12	17,11	17,22	17,02	17,31	101M	20.048
13/06/2025	-0,70%	-0,12	16,99	16,95	16,91	17,29	77M	14.654
12/06/2025	0,77%	0,13	17,11	16,82	16,77	17,21	47M	9.299
11/06/2025	2,47%	0,41	16,98	16,47	16,39	17,17	92M	11.765
10/06/2025	0,55%	0,09	16,57	16,61	16,54	16,93	69M	12.024
09/06/2025	1,79%	0,29	16,48	16,34	15,93	16,52	104M	18.934
06/06/2025	0,56%	0,09	16,19	16,11	16,02	16,26	71M	10.559
05/06/2025	-1,23%	-0,20	16,10	16,26	16,02	16,28	67M	8.978
04/06/2025	-1,51%	-0,25	16,30	16,54	16,26	16,87	58M	10.010
03/06/2025	2,99%	0,48	16,55	16,02	15,95	16,60	67M	15.581
02/06/2025	-1,35%	-0,22	16,07	16,32	15,97	16,58	56M	10.464
30/05/2025	-2,92%	-0,49	16,29	16,89	16,18	16,89	428M	12.550
29/05/2025	1,08%	0,18	16,78	16,61	16,49	16,89	63M	12.906
28/05/2025	-1,66%	-0,28	16,60	16,83	16,54	16,90	69M	12.222
27/05/2025	0,54%	0,09	16,88	16,91	16,88	17,33	67M	11.518
26/05/2025	0,96%	0,16	16,79	16,57	16,55	16,81	60M	7.531
23/05/2025	0,48%	0,08	16,63	16,39	16,16	16,63	80M	11.092
22/05/2025	-0,18%	-0,03	16,55	16,70	16,55	16,96	95M	12.854
21/05/2025	-6,33%	-1,12	16,58	17,59	16,58	17,59	170M	15.875
20/05/2025	0,40%	0,07	17,70	17,60	17,38	17,74	56M	9.821
19/05/2025	1,26%	0,22	17,63	17,40	17,34	17,78	70M	9.933
16/05/2025	0,29%	0,05	17,41	17,30	17,02	17,48	83M	11.365
15/05/2025	1,11%	0,19	17,36	17,26	17,18	17,53	103M	10.880
14/05/2025	0,12%	0,02	17,17	17,14	17,01	17,35	86M	13.559
13/05/2025	5,54%	0,90	17,15	16,25	16,15	17,56	171M	21.591
12/05/2025	-0,25%	-0,04	16,25	16,50	16,04	16,50	57M	8.917
09/05/2025	0,56%	0,09	16,29	16,30	16,03	16,41	168M	21.611
08/05/2025	-3,69%	-0,62	16,20	16,80	16,10	17,00	299M	26.718
07/05/2025	-4,00%	-0,70	16,82	17,68	16,82	17,68	94M	12.855
06/05/2025	1,45%	0,25	17,52	17,41	17,26	17,69	54M	9.511
05/05/2025	-2,59%	-0,46	17,27	17,79	17,03	17,79	108M	10.624
02/05/2025	-0,56%	-0,10	17,73	17,76	17,58	17,93	51M	6.781
30/04/2025	0,00%	0,00	17,83	17,78	17,65	18,07	81M	12.362
29/04/2025	-0,83%	-0,15	17,83	17,98	17,79	18,14	93M	12.426
28/04/2025	-0,17%	-0,03	17,98	18,10	17,88	18,37	81M	12.643
25/04/2025	1,07%	0,19	18,01	17,87	17,72	18,16	75M	13.239
24/04/2025	2,41%	0,42	17,82	17,49	17,32	17,96	77M	12.330
23/04/2025	2,84%	0,48	17,40	17,16	17,09	17,51	75M	10.784
22/04/2025	-1,91%	-0,33	16,92	17,11	16,66	17,15	77M	13.399
17/04/2025	2,80%	0,47	17,25	16,69	16,54	17,28	102M	15.274
16/04/2025	-0,12%	-0,02	16,78	16,73	16,56	16,96	126M	20.579
15/04/2025	-0,47%	-0,08	16,80	16,82	16,52	16,96	102M	13.231
14/04/2025	0,60%	0,10	16,88	17,16	16,55	17,17	112M	16.970
11/04/2025	-0,06%	-0,01	16,78	17,02	16,60	17,02	76M	16.313
10/04/2025	-0,47%	-0,08	16,79	16,65	16,41	16,82	75M	16.370
09/04/2025	-	-	16,87	16,35	16,26	17,13	146M	30.718

Date,Open,High,Low,Close,Volume
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
02-Oct-25,21.21,21.32,20.90,21.20,223859422
01-Oct-25,22.05,22.22,20.97,21.21,526636065
30-Sep-25,22.00,22.18,21.75,21.97,157905685
29-Sep-25,21.82,22.07,21.47,21.75,115243642
26-Sep-25,21.60,21.75,21.24,21.24,53466862
25-Sep-25,21.26,21.46,21.02,21.40,153901769
24-Sep-25,21.44,21.47,20.99,21.27,91440300
23-Sep-25,20.92,21.63,20.81,21.35,89196353
22-Sep-25,20.68,20.91,20.50,20.91,76225863
19-Sep-25,21.26,21.35,20.80,20.87,107199692
18-Sep-25,21.00,21.32,20.99,21.26,200276504
17-Sep-25,20.93,21.39,20.91,20.98,114237695
16-Sep-25,20.90,21.11,20.80,20.93,62790750
15-Sep-25,21.00,21.09,20.60,20.83,85785960
12-Sep-25,20.31,20.71,20.30,20.71,82832346
11-Sep-25,20.54,20.87,20.37,20.54,78037345
10-Sep-25,20.32,20.65,20.16,20.53,83388177
09-Sep-25,20.70,20.91,20.18,20.32,148957829
08-Sep-25,21.14,21.27,20.69,20.80,138212486
05-Sep-25,20.28,21.12,20.28,21.04,200112402
04-Sep-25,19.71,19.99,19.42,19.74,85856416
03-Sep-25,19.55,19.96,19.55,19.67,119474827
02-Sep-25,19.61,19.86,19.39,19.66,132166112
01-Sep-25,19.54,19.80,19.38,19.76,78090161
29-Aug-25,20.02,20.38,19.63,19.66,139587130
28-Aug-25,18.80,20.08,18.80,19.94,177194498
27-Aug-25,18.10,18.59,18.00,18.45,100229677
26-Aug-25,17.86,18.14,17.73,18.14,109451474
25-Aug-25,18.06,18.18,17.84,17.91,53683908
22-Aug-25,17.63,18.06,17.61,17.99,100038739
21-Aug-25,17.92,18.00,17.60,17.80,88145080
20-Aug-25,17.30,18.06,17.28,18.01,114910934
19-Aug-25,17.75,17.75,17.00,17.26,93587828
18-Aug-25,17.67,17.89,17.40,17.86,90871734
15-Aug-25,17.51,17.80,17.25,17.59,131492311
14-Aug-25,17.41,17.88,17.40,17.64,154596983
13-Aug-25,17.11,17.12,16.75,16.96,92840373
12-Aug-25,16.50,17.28,16.46,17.11,79699659
11-Aug-25,16.31,16.66,16.23,16.35,41197902
08-Aug-25,17.02,17.06,16.33,16.33,158151911
07-Aug-25,17.15,17.51,17.04,17.44,79211462
06-Aug-25,17.05,17.07,16.81,17.07,74618108
05-Aug-25,16.63,16.98,16.55,16.71,45112302
04-Aug-25,17.23,17.30,16.59,16.70,38542612
01-Aug-25,17.41,17.44,16.92,16.92,114364673
31-Jul-25,16.99,17.17,16.84,17.17,66843099
30-Jul-25,16.98,17.44,16.71,17.22,76388167
29-Jul-25,17.02,17.27,16.86,17.09,88389478
28-Jul-25,16.85,17.21,16.73,16.90,92688004
25-Jul-25,16.23,16.77,16.07,16.54,154707079
24-Jul-25,16.04,16.26,15.81,16.13,88723302
23-Jul-25,15.68,16.34,15.58,16.26,109345851
22-Jul-25,15.71,16.08,15.65,15.65,76314534
21-Jul-25,15.77,16.03,15.69,15.74,65306938
18-Jul-25,15.85,16.08,15.58,15.70,83903642
17-Jul-25,16.41,16.58,16.07,16.09,96543234
16-Jul-25,16.75,16.84,16.14,16.46,130290260
15-Jul-25,16.80,17.09,16.36,16.67,86919787
14-Jul-25,17.04,17.09,16.59,16.64,101679561
11-Jul-25,17.33,17.54,17.09,17.10,61567497
10-Jul-25,17.54,17.69,17.16,17.51,70037632
09-Jul-25,17.80,17.84,17.52,17.64,55391502
08-Jul-25,17.80,17.88,17.60,17.71,83322005
07-Jul-25,18.02,18.14,17.52,17.76,76406117
04-Jul-25,17.88,18.13,17.67,17.99,43574306
03-Jul-25,17.54,18.16,17.54,17.81,96251968
02-Jul-25,17.90,17.94,17.49,17.54,65850533
01-Jul-25,17.49,17.89,17.48,17.80,62011968
27-Jun-25,16.65,17.02,16.51,16.86,48677130
26-Jun-25,16.97,17.13,16.67,16.80,76811172
25-Jun-25,17.13,17.37,16.95,16.95,87171379
24-Jun-25,17.08,17.43,16.94,17.40,83928622
23-Jun-25,17.09,17.20,16.81,16.96,96220831
20-Jun-25,17.14,17.36,17.04,17.09,148252329
18-Jun-25,17.12,17.49,17.12,17.34,71154824
17-Jun-25,17.22,17.33,17.07,17.24,61081128
16-Jun-25,17.22,17.31,17.02,17.11,101051473
13-Jun-25,16.95,17.29,16.91,16.99,77311990
12-Jun-25,16.82,17.21,16.77,17.11,46733293
11-Jun-25,16.47,17.17,16.39,16.98,91629788
10-Jun-25,16.61,16.93,16.54,16.57,69215937
09-Jun-25,16.34,16.52,15.93,16.48,103732136
06-Jun-25,16.11,16.26,16.02,16.19,71106356
05-Jun-25,16.26,16.28,16.02,16.10,67408791
04-Jun-25,16.54,16.87,16.26,16.30,58232202
03-Jun-25,16.02,16.60,15.95,16.55,66636967
02-Jun-25,16.32,16.58,15.97,16.07,55559606
30-May-25,16.89,16.89,16.18,16.29,428148089
29-May-25,16.61,16.89,16.49,16.78,62902006
28-May-25,16.83,16.90,16.54,16.60,68920792
27-May-25,16.91,17.33,16.88,16.88,67482796
26-May-25,16.57,16.81,16.55,16.79,60152197
23-May-25,16.39,16.63,16.16,16.63,80265777
22-May-25,16.70,16.96,16.55,16.55,94986113
21-May-25,17.59,17.59,16.58,16.58,170003551
20-May-25,17.60,17.74,17.38,17.70,55801002
19-May-25,17.40,17.78,17.34,17.63,70082979
16-May-25,17.30,17.48,17.02,17.41,83224609
15-May-25,17.26,17.53,17.18,17.36,102914858
14-May-25,17.14,17.35,17.01,17.17,86450259
13-May-25,16.25,17.56,16.15,17.15,171266110
12-May-25,16.50,16.50,16.04,16.25,57158063
09-May-25,16.30,16.41,16.03,16.29,167727646
08-May-25,16.80,17.00,16.10,16.20,299472086
07-May-25,17.68,17.68,16.82,16.82,93856701
06-May-25,17.41,17.69,17.26,17.52,53569151
05-May-25,17.79,17.79,17.03,17.27,107648319
02-May-25,17.76,17.93,17.58,17.73,50760476
30-Apr-25,17.78,18.07,17.65,17.83,80641469
29-Apr-25,17.98,18.14,17.79,17.83,92718354
28-Apr-25,18.10,18.37,17.88,17.98,80604663
25-Apr-25,17.87,18.16,17.72,18.01,75392846
24-Apr-25,17.49,17.96,17.32,17.82,77083307
23-Apr-25,17.16,17.51,17.09,17.40,74949387
22-Apr-25,17.11,17.15,16.66,16.92,77454021
17-Apr-25,16.69,17.28,16.54,17.25,102032646
16-Apr-25,16.73,16.96,16.56,16.78,126474051
15-Apr-25,16.82,16.96,16.52,16.80,102315038
14-Apr-25,17.16,17.17,16.55,16.88,112224216
11-Apr-25,17.02,17.02,16.60,16.78,75789148
10-Apr-25,16.65,16.82,16.41,16.79,74546905
09-Apr-25,16.35,17.13,16.26,16.87,145632801

*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