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
20/01/2026	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	-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	-	-	17,51	17,54	17,16	17,69	70M	12.150

Date,Open,High,Low,Close,Volume
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
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

*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