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
10/08/2020	-1,04%	-0,20	19,02	19,02	18,56	19,24	87M	17.821
07/08/2020	0,84%	0,16	19,22	18,56	18,49	19,27	124M	21.006
06/08/2020	0,90%	0,17	19,06	18,86	18,78	19,20	56M	10.934
05/08/2020	0,21%	0,04	18,89	19,04	18,43	19,45	145M	25.719
04/08/2020	-0,58%	-0,11	18,85	18,65	18,26	19,12	105M	15.983
03/08/2020	0,11%	0,02	18,96	19,12	18,51	19,23	125M	16.863
31/07/2020	-4,10%	-0,81	18,94	19,61	18,62	19,69	145M	20.975
30/07/2020	1,54%	0,30	19,75	19,12	19,05	19,76	174M	15.512
29/07/2020	-0,26%	-0,05	19,45	19,60	19,45	19,75	79M	14.759
28/07/2020	0,57%	0,11	19,50	19,15	19,04	19,55	79M	12.455
27/07/2020	1,25%	0,24	19,39	19,01	19,01	19,60	73M	14.502

24/07/2020	0,00%	0,00	19,15	19,22	18,81	19,45	168M	19.278
23/07/2020	-2,94%	-0,58	19,15	19,72	18,99	19,77	92M	15.489
22/07/2020	-0,35%	-0,07	19,73	19,80	19,46	20,17	100M	19.058
21/07/2020	0,25%	0,05	19,80	19,87	19,37	19,94	88M	17.566
20/07/2020	1,28%	0,25	19,75	19,60	19,10	19,89	107M	19.987
17/07/2020	0,83%	0,16	19,50	19,50	19,28	19,88	161M	27.193
16/07/2020	0,31%	0,06	19,34	19,17	18,83	19,34	110M	19.679
15/07/2020	2,34%	0,44	19,28	18,93	18,80	19,34	154M	25.367
14/07/2020	6,44%	1,14	18,84	17,75	17,68	19,08	267M	36.331
13/07/2020	-4,38%	-0,81	17,70	18,59	17,70	18,60	134M	20.511
10/07/2020	-0,43%	-0,08	18,51	18,55	18,20	18,65	85M	15.834
09/07/2020	-0,96%	-0,18	18,59	18,83	18,26	18,94	80M	17.194
08/07/2020	4,05%	0,73	18,77	18,20	18,15	19,07	282M	33.889
07/07/2020	-2,70%	-0,50	18,04	18,49	18,04	18,73	106M	23.569
06/07/2020	0,60%	0,11	18,54	18,76	18,32	19,03	98M	22.052
03/07/2020	-1,13%	-0,21	18,43	18,57	18,15	18,68	114M	12.828
02/07/2020	-0,85%	-0,16	18,64	19,19	18,51	19,23	60M	12.378
01/07/2020	2,29%	0,42	18,80	18,50	18,32	19,24	115M	21.688
30/06/2020	2,11%	0,38	18,38	17,90	17,78	18,50	98M	15.952
29/06/2020	2,04%	0,36	18,00	17,82	17,56	18,20	84M	16.413
26/06/2020	-3,66%	-0,67	17,64	18,19	17,42	18,33	108M	20.292
25/06/2020	-0,97%	-0,18	18,31	18,50	18,06	18,70	129M	18.450
24/06/2020	0,16%	0,03	18,49	18,21	17,87	18,49	74M	13.177
23/06/2020	0,65%	0,12	18,46	18,69	18,22	19,15	119M	16.699
22/06/2020	-1,71%	-0,32	18,34	18,74	18,22	18,74	93M	16.399
19/06/2020	-0,96%	-0,18	18,66	18,90	18,35	19,04	221M	20.570
18/06/2020	4,09%	0,74	18,84	18,00	17,74	18,89	138M	18.678
17/06/2020	3,43%	0,60	18,10	17,67	17,65	18,59	169M	27.173
16/06/2020	-2,02%	-0,36	17,50	18,25	17,26	18,40	206M	29.502
15/06/2020	-0,72%	-0,13	17,86	17,30	16,96	17,98	162M	28.243
12/06/2020	-3,38%	-0,63	17,99	18,00	17,36	18,22	164M	29.542
10/06/2020	-3,37%	-0,65	18,62	19,35	18,43	19,43	129M	18.655
09/06/2020	0,73%	0,14	19,27	18,75	18,45	19,50	114M	25.463
08/06/2020	2,41%	0,45	19,13	18,94	18,84	19,69	98M	12.969
05/06/2020	0,27%	0,05	18,68	19,28	18,55	19,52	125M	23.186
04/06/2020	-0,69%	-0,13	18,63	18,95	18,47	19,00	80M	17.809
03/06/2020	-0,95%	-0,18	18,76	18,60	18,38	19,29	145M	25.202
02/06/2020	10,18%	1,75	18,94	17,57	17,53	19,10	237M	30.388
01/06/2020	0,41%	0,07	17,19	16,87	16,83	17,30	148M	19.905
29/05/2020	-1,55%	-0,27	17,12	17,39	16,83	17,62	246M	30.149
28/05/2020	0,46%	0,08	17,39	17,31	16,71	18,00	165M	24.892
27/05/2020	1,23%	0,21	17,31	17,36	16,77	17,50	174M	21.719
26/05/2020	0,59%	0,10	17,10	17,80	16,90	17,94	197M	26.885
25/05/2020	5,59%	0,90	17,00	16,65	16,52	17,29	122M	21.666
22/05/2020	-2,13%	-0,35	16,10	16,15	15,50	16,28	127M	25.015
21/05/2020	6,40%	0,99	16,45	15,55	15,34	16,87	218M	40.491
20/05/2020	2,11%	0,32	15,46	15,40	15,31	15,98	138M	26.010
19/05/2020	0,33%	0,05	15,14	15,05	14,67	15,58	166M	27.312
18/05/2020	6,57%	0,93	15,09	14,54	14,42	15,12	122M	23.909
15/05/2020	-5,60%	-0,84	14,16	14,86	14,10	15,27	115M	26.376
14/05/2020	11,28%	1,52	15,00	13,43	13,43	15,00	246M	43.101
13/05/2020	-1,82%	-0,25	13,48	13,46	12,96	13,61	122M	24.818
12/05/2020	2,39%	0,32	13,73	13,23	13,22	14,05	107M	24.156
11/05/2020	-3,39%	-0,47	13,41	13,79	13,41	14,14	87M	18.810
08/05/2020	4,36%	0,58	13,88	13,55	13,45	14,16	166M	23.347
07/05/2020	-5,34%	-0,75	13,30	14,25	13,27	14,30	218M	34.647
06/05/2020	-2,63%	-0,38	14,05	14,48	13,89	14,69	103M	19.305
05/05/2020	-1,16%	-0,17	14,43	14,69	14,12	15,08	86M	14.669
04/05/2020	0,69%	0,10	14,60	14,04	13,83	14,70	74M	19.887
30/04/2020	-5,66%	-0,87	14,50	15,15	14,45	15,25	97M	17.497
29/04/2020	5,42%	0,79	15,37	14,81	14,65	15,48	123M	21.504
28/04/2020	1,89%	0,27	14,58	14,69	14,33	14,89	102M	21.646
27/04/2020	6,08%	0,82	14,31	13,79	13,72	14,49	108M	22.049
24/04/2020	-7,22%	-1,05	13,49	14,25	12,05	14,40	281M	45.870
23/04/2020	0,97%	0,14	14,54	14,56	14,17	15,27	226M	29.090
22/04/2020	1,41%	0,20	14,40	14,27	13,90	14,64	147M	22.569
20/04/2020	1,07%	0,15	14,20	13,69	13,62	14,34	138M	27.024
17/04/2020	-1,13%	-0,16	14,05	14,47	13,70	14,62	97M	17.641
16/04/2020	0,14%	0,02	14,21	14,35	13,75	14,50	134M	21.135
15/04/2020	0,64%	0,09	14,19	13,80	13,51	14,32	166M	26.651
14/04/2020	-2,96%	-0,43	14,10	14,76	14,05	15,06	197M	27.683
13/04/2020	2,04%	0,29	14,53	14,22	13,52	14,53	102M	23.139
09/04/2020	3,79%	0,52	14,24	13,82	13,73	14,60	140M	31.101
08/04/2020	6,60%	0,85	13,72	12,99	12,82	13,87	92M	23.533
07/04/2020	3,54%	0,44	12,87	13,06	12,87	13,89	119M	31.742
06/04/2020	11,78%	1,31	12,43	11,60	11,54	12,63	106M	21.360
03/04/2020	-3,56%	-0,41	11,12	11,61	10,68	11,73	148M	32.316
02/04/2020	0,61%	0,07	11,53	11,58	11,43	12,28	116M	25.873
01/04/2020	-8,54%	-1,07	11,46	12,07	11,13	12,09	120M	39.800
31/03/2020	-0,56%	-0,07	12,53	12,70	12,25	12,91	115M	23.968
30/03/2020	-3,82%	-0,50	12,60	13,14	12,30	13,44	128M	28.640
27/03/2020	-8,46%	-1,21	13,10	13,40	12,81	13,73	183M	33.765
26/03/2020	16,25%	2,00	14,31	12,44	12,23	14,31	188M	31.945
25/03/2020	2,84%	0,34	12,31	11,60	11,06	12,72	230M	47.813
24/03/2020	11,97%	1,28	11,97	11,49	11,06	12,91	183M	40.622
23/03/2020	-13,30%	-1,64	10,69	12,46	10,11	12,46	191M	55.498
20/03/2020	1,07%	0,13	12,33	12,61	11,90	13,22	241M	54.510
19/03/2020	1,08%	0,13	12,20	11,59	10,65	12,40	318M	59.974
18/03/2020	-13,79%	-1,93	12,07	12,37	10,83	12,84	182M	50.691
17/03/2020	9,89%	1,26	14,00	13,01	12,16	14,31	262M	48.260
16/03/2020	-21,36%	-3,46	12,74	13,57	12,52	14,34	175M	50.209
13/03/2020	23,38%	3,07	16,20	14,55	12,51	16,20	224M	52.480
12/03/2020	-21,24%	-3,54	13,13	15,30	12,50	15,30	174M	31.506
11/03/2020	-6,77%	-1,21	16,67	17,22	15,50	17,62	214M	43.804
10/03/2020	16,03%	2,47	17,88	16,13	15,80	18,34	285M	55.452
09/03/2020	-10,41%	-1,79	15,41	16,30	15,15	16,30	313M	62.186
06/03/2020	-4,97%	-0,90	17,20	17,40	16,86	17,47	208M	37.889
05/03/2020	-9,27%	-1,85	18,10	19,55	17,75	19,69	210M	38.762
04/03/2020	-0,15%	-0,03	19,95	20,49	19,12	20,49	252M	31.933
03/03/2020	1,32%	0,26	19,98	19,80	19,36	20,80	233M	32.578
02/03/2020	3,35%	0,64	19,72	18,65	18,33	20,07	399M	45.659
28/02/2020	-0,37%	-0,07	19,08	19,00	17,71	19,11	324M	36.193
27/02/2020	-3,23%	-0,64	19,15	19,28	18,88	19,94	243M	36.199
26/02/2020	-8,17%	-1,76	19,79	20,25	19,45	20,58	230M	30.454
21/02/2020	-2,53%	-0,56	21,55	22,25	21,21	22,25	172M	18.783
20/02/2020	-7,33%	-1,75	22,11	22,71	21,92	22,82	530M	45.977
19/02/2020	-1,00%	-0,24	23,86	24,05	23,66	24,23	299M	17.259
18/02/2020	-2,15%	-0,53	24,10	24,53	23,81	24,53	129M	13.790
17/02/2020	1,99%	0,48	24,63	24,25	24,06	24,63	58M	5.874
14/02/2020	-1,51%	-0,37	24,15	24,36	24,06	24,50	55M	10.310
13/02/2020	-2,23%	-0,56	24,52	24,90	24,28	24,93	84M	13.859
12/02/2020	-0,08%	-0,02	25,08	25,07	24,96	25,56	147M	18.344
11/02/2020	4,85%	1,16	25,10	24,06	24,05	25,26	138M	17.719
10/02/2020	-1,64%	-0,40	23,94	24,24	23,70	24,31	88M	12.703
07/02/2020	-2,99%	-0,75	24,34	24,67	24,25	24,92	141M	19.257
06/02/2020	-1,26%	-0,32	25,09	25,50	24,43	25,66	138M	18.437
05/02/2020	1,11%	0,28	25,41	25,24	24,77	25,61	142M	20.562
04/02/2020	-0,91%	-0,23	25,13	25,53	24,63	25,70	151M	18.402
03/02/2020	0,40%	0,10	25,36	25,33	25,07	25,84	112M	18.945
31/01/2020	-2,70%	-0,70	25,26	25,80	24,91	25,90	173M	18.225
30/01/2020	-0,57%	-0,15	25,96	25,90	25,18	25,96	157M	19.405
29/01/2020	-3,12%	-0,84	26,11	27,13	25,75	27,22	149M	10.956
28/01/2020	-	-	26,95	26,56	26,49	27,12	68M	8.407

Date,Open,High,Low,Close,Volume
10-Aug-20,19.02,19.24,18.56,19.02,87064534
07-Aug-20,18.56,19.27,18.49,19.22,123652009
06-Aug-20,18.86,19.20,18.78,19.06,56359696
05-Aug-20,19.04,19.45,18.43,18.89,144973352
04-Aug-20,18.65,19.12,18.26,18.85,105076849
03-Aug-20,19.12,19.23,18.51,18.96,124774007
31-Jul-20,19.61,19.69,18.62,18.94,145119758
30-Jul-20,19.12,19.76,19.05,19.75,173581527
29-Jul-20,19.60,19.75,19.45,19.45,79152281
28-Jul-20,19.15,19.55,19.04,19.50,79464782
27-Jul-20,19.01,19.60,19.01,19.39,72803997
24-Jul-20,19.22,19.45,18.81,19.15,168357839
23-Jul-20,19.72,19.77,18.99,19.15,91601995
22-Jul-20,19.80,20.17,19.46,19.73,100254063
21-Jul-20,19.87,19.94,19.37,19.80,87992949
20-Jul-20,19.60,19.89,19.10,19.75,107008195
17-Jul-20,19.50,19.88,19.28,19.50,160588038
16-Jul-20,19.17,19.34,18.83,19.34,110304874
15-Jul-20,18.93,19.34,18.80,19.28,153881842
14-Jul-20,17.75,19.08,17.68,18.84,267081544
13-Jul-20,18.59,18.60,17.70,17.70,134203397
10-Jul-20,18.55,18.65,18.20,18.51,85121654
09-Jul-20,18.83,18.94,18.26,18.59,79838842
08-Jul-20,18.20,19.07,18.15,18.77,281909186
07-Jul-20,18.49,18.73,18.04,18.04,105990199
06-Jul-20,18.76,19.03,18.32,18.54,98347997
03-Jul-20,18.57,18.68,18.15,18.43,114014685
02-Jul-20,19.19,19.23,18.51,18.64,60000015
01-Jul-20,18.50,19.24,18.32,18.80,114951195
30-Jun-20,17.90,18.50,17.78,18.38,97775882
29-Jun-20,17.82,18.20,17.56,18.00,84428658
26-Jun-20,18.19,18.33,17.42,17.64,108327141
25-Jun-20,18.50,18.70,18.06,18.31,128891588
24-Jun-20,18.21,18.49,17.87,18.49,74453530
23-Jun-20,18.69,19.15,18.22,18.46,118970665
22-Jun-20,18.74,18.74,18.22,18.34,92915698
19-Jun-20,18.90,19.04,18.35,18.66,221407078
18-Jun-20,18.00,18.89,17.74,18.84,138190954
17-Jun-20,17.67,18.59,17.65,18.10,168744510
16-Jun-20,18.25,18.40,17.26,17.50,206104268
15-Jun-20,17.30,17.98,16.96,17.86,162415071
12-Jun-20,18.00,18.22,17.36,17.99,164289584
10-Jun-20,19.35,19.43,18.43,18.62,128812658
09-Jun-20,18.75,19.50,18.45,19.27,114292413
08-Jun-20,18.94,19.69,18.84,19.13,97855834
05-Jun-20,19.28,19.52,18.55,18.68,125487444
04-Jun-20,18.95,19.00,18.47,18.63,79613102
03-Jun-20,18.60,19.29,18.38,18.76,145262719
02-Jun-20,17.57,19.10,17.53,18.94,237099279
01-Jun-20,16.87,17.30,16.83,17.19,147855932
29-May-20,17.39,17.62,16.83,17.12,245637935
28-May-20,17.31,18.00,16.71,17.39,164650407
27-May-20,17.36,17.50,16.77,17.31,173960017
26-May-20,17.80,17.94,16.90,17.10,197297994
25-May-20,16.65,17.29,16.52,17.00,121685574
22-May-20,16.15,16.28,15.50,16.10,127139398
21-May-20,15.55,16.87,15.34,16.45,218118990
20-May-20,15.40,15.98,15.31,15.46,137723989
19-May-20,15.05,15.58,14.67,15.14,166401668
18-May-20,14.54,15.12,14.42,15.09,121578674
15-May-20,14.86,15.27,14.10,14.16,115081665
14-May-20,13.43,15.00,13.43,15.00,246240347
13-May-20,13.46,13.61,12.96,13.48,121594711
12-May-20,13.23,14.05,13.22,13.73,106566805
11-May-20,13.79,14.14,13.41,13.41,87420802
08-May-20,13.55,14.16,13.45,13.88,166142674
07-May-20,14.25,14.30,13.27,13.30,217518477
06-May-20,14.48,14.69,13.89,14.05,102567183
05-May-20,14.69,15.08,14.12,14.43,85829966
04-May-20,14.04,14.70,13.83,14.60,73724042
30-Apr-20,15.15,15.25,14.45,14.50,97363169
29-Apr-20,14.81,15.48,14.65,15.37,122646244
28-Apr-20,14.69,14.89,14.33,14.58,101753681
27-Apr-20,13.79,14.49,13.72,14.31,108144214
24-Apr-20,14.25,14.40,12.05,13.49,280750867
23-Apr-20,14.56,15.27,14.17,14.54,225966512
22-Apr-20,14.27,14.64,13.90,14.40,146828728
20-Apr-20,13.69,14.34,13.62,14.20,137640598
17-Apr-20,14.47,14.62,13.70,14.05,97374197
16-Apr-20,14.35,14.50,13.75,14.21,133996179
15-Apr-20,13.80,14.32,13.51,14.19,166119930
14-Apr-20,14.76,15.06,14.05,14.10,197425560
13-Apr-20,14.22,14.53,13.52,14.53,101670491
09-Apr-20,13.82,14.60,13.73,14.24,140391316
08-Apr-20,12.99,13.87,12.82,13.72,91931869
07-Apr-20,13.06,13.89,12.87,12.87,119241605
06-Apr-20,11.60,12.63,11.54,12.43,105501488
03-Apr-20,11.61,11.73,10.68,11.12,147756364
02-Apr-20,11.58,12.28,11.43,11.53,116242930
01-Apr-20,12.07,12.09,11.13,11.46,119526191
31-Mar-20,12.70,12.91,12.25,12.53,114536510
30-Mar-20,13.14,13.44,12.30,12.60,128380980
27-Mar-20,13.40,13.73,12.81,13.10,182904553
26-Mar-20,12.44,14.31,12.23,14.31,188142871
25-Mar-20,11.60,12.72,11.06,12.31,229693436
24-Mar-20,11.49,12.91,11.06,11.97,183053080
23-Mar-20,12.46,12.46,10.11,10.69,190960247
20-Mar-20,12.61,13.22,11.90,12.33,240570702
19-Mar-20,11.59,12.40,10.65,12.20,318119147
18-Mar-20,12.37,12.84,10.83,12.07,182358174
17-Mar-20,13.01,14.31,12.16,14.00,262182757
16-Mar-20,13.57,14.34,12.52,12.74,174999402
13-Mar-20,14.55,16.20,12.51,16.20,223789186
12-Mar-20,15.30,15.30,12.50,13.13,174103768
11-Mar-20,17.22,17.62,15.50,16.67,214075369
10-Mar-20,16.13,18.34,15.80,17.88,284893855
09-Mar-20,16.30,16.30,15.15,15.41,312615193
06-Mar-20,17.40,17.47,16.86,17.20,208116058
05-Mar-20,19.55,19.69,17.75,18.10,210404548
04-Mar-20,20.49,20.49,19.12,19.95,252020320
03-Mar-20,19.80,20.80,19.36,19.98,233464308
02-Mar-20,18.65,20.07,18.33,19.72,399086478
28-Feb-20,19.00,19.11,17.71,19.08,323578750
27-Feb-20,19.28,19.94,18.88,19.15,242598661
26-Feb-20,20.25,20.58,19.45,19.79,229628376
21-Feb-20,22.25,22.25,21.21,21.55,172322206
20-Feb-20,22.71,22.82,21.92,22.11,530395680
19-Feb-20,24.05,24.23,23.66,23.86,299400957
18-Feb-20,24.53,24.53,23.81,24.10,128672654
17-Feb-20,24.25,24.63,24.06,24.63,57763768
14-Feb-20,24.36,24.50,24.06,24.15,54948424
13-Feb-20,24.90,24.93,24.28,24.52,83758504
12-Feb-20,25.07,25.56,24.96,25.08,147009846
11-Feb-20,24.06,25.26,24.05,25.10,138067717
10-Feb-20,24.24,24.31,23.70,23.94,88447225
07-Feb-20,24.67,24.92,24.25,24.34,141062405
06-Feb-20,25.50,25.66,24.43,25.09,138287768
05-Feb-20,25.24,25.61,24.77,25.41,141857832
04-Feb-20,25.53,25.70,24.63,25.13,151138984
03-Feb-20,25.33,25.84,25.07,25.36,111904546
31-Jan-20,25.80,25.90,24.91,25.26,173064687
30-Jan-20,25.90,25.96,25.18,25.96,157117395
29-Jan-20,27.13,27.22,25.75,26.11,149398073
28-Jan-20,26.56,27.12,26.49,26.95,68144235

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UGPA3

cotações, gráficos e mais...