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
11/06/2021	-1,17%	-0,24	20,24	20,43	20,01	20,53	58M	10.144
10/06/2021	-0,58%	-0,12	20,48	20,65	20,34	20,93	128M	16.973
09/06/2021	-2,65%	-0,56	20,60	21,06	20,56	21,35	93M	15.801
08/06/2021	-0,80%	-0,17	21,16	21,10	21,04	21,41	70M	11.248
07/06/2021	0,90%	0,19	21,33	21,12	20,96	21,70	163M	15.498
04/06/2021	1,34%	0,28	21,14	20,87	20,60	21,20	154M	13.566
02/06/2021	0,77%	0,16	20,86	20,75	20,50	21,15	145M	16.092
01/06/2021	7,25%	1,40	20,70	19,49	19,49	20,97	338M	33.965
31/05/2021	1,26%	0,24	19,30	19,01	18,95	19,38	94M	13.159
28/05/2021	-0,94%	-0,18	19,06	19,43	18,90	19,43	106M	14.731
27/05/2021	-0,47%	-0,09	19,24	19,30	19,10	19,57	111M	13.889

26/05/2021	2,28%	0,43	19,33	19,16	19,04	19,38	116M	14.276
25/05/2021	-1,46%	-0,28	18,90	19,27	18,85	19,34	101M	16.884
24/05/2021	-0,83%	-0,16	19,18	19,44	19,03	19,47	86M	14.189
21/05/2021	-2,13%	-0,42	19,34	19,78	19,06	19,84	106M	13.861
20/05/2021	-2,80%	-0,57	19,76	20,33	19,51	20,33	104M	19.188
19/05/2021	0,84%	0,17	20,33	20,19	19,90	20,70	223M	23.141
18/05/2021	-1,18%	-0,24	20,16	20,86	19,98	20,86	118M	15.425
17/05/2021	2,20%	0,44	20,40	19,89	19,78	20,53	93M	13.551
14/05/2021	0,91%	0,18	19,96	20,05	19,78	20,12	104M	18.116
13/05/2021	1,23%	0,24	19,78	19,54	19,52	20,07	162M	18.473
12/05/2021	0,51%	0,10	19,54	19,35	18,97	19,69	154M	20.114
11/05/2021	-2,11%	-0,42	19,44	19,70	19,24	19,70	150M	26.301
10/05/2021	-2,36%	-0,48	19,86	20,15	19,71	20,49	134M	17.268
07/05/2021	0,30%	0,06	20,34	20,33	19,78	20,37	149M	24.578
06/05/2021	-6,84%	-1,49	20,28	21,12	20,07	21,53	292M	36.721
05/05/2021	2,21%	0,47	21,77	21,56	21,34	22,09	127M	21.961
04/05/2021	-1,25%	-0,27	21,30	21,54	21,17	21,73	159M	15.442
03/05/2021	2,18%	0,46	21,57	21,09	20,86	21,62	94M	17.388
30/04/2021	-0,89%	-0,19	21,11	21,10	20,97	21,75	133M	15.470
29/04/2021	1,82%	0,38	21,30	20,86	20,80	21,49	127M	17.525
28/04/2021	2,75%	0,56	20,92	20,40	20,06	21,05	124M	16.781
27/04/2021	-3,42%	-0,72	20,36	21,02	20,24	21,80	175M	23.275
26/04/2021	0,52%	0,11	21,08	20,95	20,78	21,34	66M	10.352
23/04/2021	-0,14%	-0,03	20,97	21,12	20,89	21,41	92M	17.228
22/04/2021	-0,90%	-0,19	21,00	21,29	20,74	21,42	92M	11.410
20/04/2021	-0,42%	-0,09	21,19	21,13	21,12	21,63	55M	8.173
19/04/2021	0,90%	0,19	21,28	20,98	20,85	21,42	107M	15.187
16/04/2021	-0,14%	-0,03	21,09	20,87	20,83	21,49	88M	10.177
15/04/2021	1,05%	0,22	21,12	20,86	20,83	21,12	81M	10.239
14/04/2021	-0,10%	-0,02	20,90	20,93	20,75	21,17	84M	12.451
13/04/2021	1,21%	0,25	20,92	20,58	20,21	20,98	87M	11.551
12/04/2021	1,08%	0,22	20,67	20,55	20,46	20,82	47M	7.971
09/04/2021	-2,43%	-0,51	20,45	20,54	20,45	20,81	51M	9.056
08/04/2021	0,53%	0,11	20,96	20,86	20,44	21,05	55M	8.128
07/04/2021	-0,71%	-0,15	20,85	20,78	20,72	21,29	83M	11.519
06/04/2021	-0,47%	-0,10	21,00	21,00	20,82	21,44	52M	9.296
05/04/2021	1,49%	0,31	21,10	20,91	20,71	21,38	65M	13.074
01/04/2021	-1,98%	-0,42	20,79	21,00	20,63	21,25	64M	9.228
31/03/2021	-0,52%	-0,11	21,21	21,50	20,93	21,68	98M	12.704
30/03/2021	1,48%	0,31	21,32	20,65	20,63	21,55	102M	14.971
29/03/2021	0,43%	0,09	21,01	20,59	20,50	21,10	85M	12.655
26/03/2021	3,77%	0,76	20,92	19,70	19,63	21,28	182M	20.190
25/03/2021	3,60%	0,70	20,16	19,21	18,99	20,34	103M	14.404
24/03/2021	-0,56%	-0,11	19,46	19,60	19,43	20,09	94M	14.217
23/03/2021	-1,11%	-0,22	19,57	19,62	19,44	20,25	67M	10.437
22/03/2021	-0,15%	-0,03	19,79	19,75	19,61	20,49	143M	19.409
19/03/2021	2,01%	0,39	19,82	19,33	19,24	20,15	140M	14.138
18/03/2021	-3,33%	-0,67	19,43	19,61	19,25	20,06	90M	13.984
17/03/2021	4,80%	0,92	20,10	18,96	18,92	20,17	94M	14.670
16/03/2021	-0,47%	-0,09	19,18	19,35	19,10	19,67	64M	10.377
15/03/2021	-1,28%	-0,25	19,27	19,44	19,17	19,56	83M	10.617
12/03/2021	0,15%	0,03	19,52	19,28	18,81	19,67	124M	19.230
11/03/2021	6,39%	1,17	19,49	18,43	18,10	19,72	152M	21.886
10/03/2021	2,06%	0,37	18,32	18,11	17,44	18,35	176M	23.700
09/03/2021	1,36%	0,24	17,95	17,79	17,62	18,35	113M	22.909
08/03/2021	-7,90%	-1,52	17,71	18,50	17,60	18,97	162M	26.432
05/03/2021	-0,62%	-0,12	19,23	18,88	18,65	19,40	132M	21.563
04/03/2021	6,20%	1,13	19,35	18,40	18,29	19,87	334M	43.746
03/03/2021	-2,51%	-0,47	18,22	18,51	17,33	18,73	273M	31.238
02/03/2021	-0,32%	-0,06	18,69	18,50	17,50	18,90	273M	36.068
01/03/2021	-2,95%	-0,57	18,75	19,41	18,67	19,73	124M	19.605
26/02/2021	-1,83%	-0,36	19,32	19,90	19,12	19,90	208M	24.287
25/02/2021	-7,52%	-1,60	19,68	21,14	19,34	21,20	463M	57.191
24/02/2021	-0,47%	-0,10	21,28	21,49	21,11	21,82	141M	22.285
23/02/2021	1,47%	0,31	21,38	21,25	21,00	21,84	213M	31.385
22/02/2021	-7,83%	-1,79	21,07	21,94	20,55	21,99	516M	43.051
19/02/2021	1,60%	0,36	22,86	22,35	22,18	23,01	105M	18.992
18/02/2021	-3,47%	-0,81	22,50	23,13	22,25	23,15	113M	20.476
17/02/2021	-0,38%	-0,09	23,31	23,01	22,85	23,63	87M	9.825
12/02/2021	-0,04%	-0,01	23,40	23,41	23,15	23,65	97M	13.863
11/02/2021	-1,27%	-0,30	23,41	23,64	23,02	23,99	138M	21.052
10/02/2021	-2,79%	-0,68	23,71	23,76	23,43	24,13	248M	36.019
09/02/2021	2,22%	0,53	24,39	23,64	23,54	24,46	147M	18.008
08/02/2021	1,10%	0,26	23,86	23,60	23,38	24,08	136M	17.345
05/02/2021	1,24%	0,29	23,60	23,44	23,30	23,99	100M	14.917
04/02/2021	-0,60%	-0,14	23,31	23,30	23,21	23,75	105M	14.190
03/02/2021	2,72%	0,62	23,45	22,97	22,83	23,77	147M	18.749
02/02/2021	2,75%	0,61	22,83	22,80	22,63	23,19	128M	21.107
01/02/2021	2,02%	0,44	22,22	22,08	21,79	22,49	116M	19.720
29/01/2021	-5,18%	-1,19	21,78	22,72	21,68	22,84	109M	14.461
28/01/2021	4,27%	0,94	22,97	22,06	21,94	23,30	123M	17.981
27/01/2021	-0,23%	-0,05	22,03	21,98	21,67	22,41	94M	14.063
26/01/2021	0,78%	0,17	22,08	21,78	21,64	22,68	144M	20.848
22/01/2021	-2,58%	-0,58	21,91	22,15	21,69	22,31	89M	11.625
21/01/2021	-0,27%	-0,06	22,49	22,80	22,23	22,89	136M	14.726
20/01/2021	1,62%	0,36	22,55	22,66	21,62	22,74	195M	17.075
19/01/2021	-0,54%	-0,12	22,19	22,48	21,87	22,50	139M	13.008
18/01/2021	-1,63%	-0,37	22,31	22,85	22,20	23,11	92M	12.337
15/01/2021	-2,74%	-0,64	22,68	23,00	22,40	23,22	132M	13.247
14/01/2021	-0,60%	-0,14	23,32	23,69	23,28	23,85	154M	16.081
13/01/2021	-0,76%	-0,18	23,46	23,57	22,89	24,03	153M	15.659
12/01/2021	-0,71%	-0,17	23,64	23,87	23,31	23,90	120M	15.055
11/01/2021	-4,68%	-1,17	23,81	24,74	23,57	24,84	114M	15.035
08/01/2021	2,59%	0,63	24,98	24,49	24,47	25,22	111M	16.394
07/01/2021	3,57%	0,84	24,35	23,60	23,23	24,58	135M	14.964
06/01/2021	-1,71%	-0,41	23,51	23,95	23,22	24,00	155M	23.151
05/01/2021	-0,83%	-0,20	23,92	23,94	23,36	24,21	129M	20.593
04/01/2021	1,60%	0,38	24,12	24,00	23,70	24,45	132M	17.416
30/12/2020	-1,53%	-0,37	23,74	24,11	23,74	24,39	79M	10.869
29/12/2020	0,88%	0,21	24,11	23,94	23,81	24,28	75M	12.674
28/12/2020	0,84%	0,20	23,90	23,76	23,67	24,02	51M	8.331
23/12/2020	1,50%	0,35	23,70	23,42	23,39	24,13	62M	10.431
22/12/2020	0,69%	0,16	23,35	23,45	23,02	23,57	61M	9.704
21/12/2020	-2,28%	-0,54	23,19	23,47	22,76	23,62	85M	12.110
18/12/2020	1,54%	0,36	23,73	23,43	23,20	24,11	161M	14.107
17/12/2020	-2,58%	-0,62	23,37	23,99	23,27	24,06	142M	11.911
16/12/2020	1,65%	0,39	23,99	23,63	22,98	24,10	222M	21.780
15/12/2020	-0,34%	-0,08	23,60	23,79	23,50	23,92	93M	10.872
14/12/2020	3,18%	0,73	23,68	23,10	22,98	23,94	194M	18.739
11/12/2020	0,31%	0,07	22,95	22,59	22,45	23,11	95M	18.049
10/12/2020	1,69%	0,38	22,88	22,62	21,82	22,99	155M	18.154
09/12/2020	0,63%	0,14	22,50	22,28	22,21	22,60	114M	19.978
08/12/2020	2,01%	0,44	22,36	21,97	21,84	22,65	112M	15.017
07/12/2020	-0,36%	-0,08	21,92	21,96	21,73	22,73	183M	20.783
04/12/2020	3,53%	0,75	22,00	21,45	21,24	22,03	136M	19.194
03/12/2020	2,11%	0,44	21,25	20,95	20,76	21,64	131M	17.724
02/12/2020	-2,21%	-0,47	20,81	21,23	20,70	21,56	116M	16.863
01/12/2020	4,67%	0,95	21,28	20,50	20,32	21,30	149M	25.705
30/11/2020	-0,34%	-0,07	20,33	20,33	20,16	20,84	239M	29.573
27/11/2020	-1,83%	-0,38	20,40	20,93	20,33	20,98	58M	9.479
26/11/2020	0,10%	0,02	20,78	20,76	20,31	20,80	50M	8.105
25/11/2020	1,17%	0,24	20,76	20,41	20,25	20,83	98M	22.242
24/11/2020	-	-	20,52	20,47	20,33	20,88	157M	25.332

Date,Open,High,Low,Close,Volume
11-Jun-21,20.43,20.53,20.01,20.24,57596711
10-Jun-21,20.65,20.93,20.34,20.48,127987501
09-Jun-21,21.06,21.35,20.56,20.60,92895473
08-Jun-21,21.10,21.41,21.04,21.16,70236877
07-Jun-21,21.12,21.70,20.96,21.33,163211444
04-Jun-21,20.87,21.20,20.60,21.14,154165609
02-Jun-21,20.75,21.15,20.50,20.86,144738672
01-Jun-21,19.49,20.97,19.49,20.70,338258318
31-May-21,19.01,19.38,18.95,19.30,93533774
28-May-21,19.43,19.43,18.90,19.06,105562981
27-May-21,19.30,19.57,19.10,19.24,111089160
26-May-21,19.16,19.38,19.04,19.33,115555030
25-May-21,19.27,19.34,18.85,18.90,101159477
24-May-21,19.44,19.47,19.03,19.18,86342649
21-May-21,19.78,19.84,19.06,19.34,106021794
20-May-21,20.33,20.33,19.51,19.76,103526850
19-May-21,20.19,20.70,19.90,20.33,222570406
18-May-21,20.86,20.86,19.98,20.16,118438223
17-May-21,19.89,20.53,19.78,20.40,93373872
14-May-21,20.05,20.12,19.78,19.96,104076807
13-May-21,19.54,20.07,19.52,19.78,162190881
12-May-21,19.35,19.69,18.97,19.54,153798298
11-May-21,19.70,19.70,19.24,19.44,150330237
10-May-21,20.15,20.49,19.71,19.86,133612894
07-May-21,20.33,20.37,19.78,20.34,148676827
06-May-21,21.12,21.53,20.07,20.28,292063676
05-May-21,21.56,22.09,21.34,21.77,126952647
04-May-21,21.54,21.73,21.17,21.30,158888941
03-May-21,21.09,21.62,20.86,21.57,93605765
30-Apr-21,21.10,21.75,20.97,21.11,133331723
29-Apr-21,20.86,21.49,20.80,21.30,127086854
28-Apr-21,20.40,21.05,20.06,20.92,123925246
27-Apr-21,21.02,21.80,20.24,20.36,175326752
26-Apr-21,20.95,21.34,20.78,21.08,65673758
23-Apr-21,21.12,21.41,20.89,20.97,92395380
22-Apr-21,21.29,21.42,20.74,21.00,91764478
20-Apr-21,21.13,21.63,21.12,21.19,55371415
19-Apr-21,20.98,21.42,20.85,21.28,106801810
16-Apr-21,20.87,21.49,20.83,21.09,87890223
15-Apr-21,20.86,21.12,20.83,21.12,80793603
14-Apr-21,20.93,21.17,20.75,20.90,84200421
13-Apr-21,20.58,20.98,20.21,20.92,86738917
12-Apr-21,20.55,20.82,20.46,20.67,46821283
09-Apr-21,20.54,20.81,20.45,20.45,51474403
08-Apr-21,20.86,21.05,20.44,20.96,55407374
07-Apr-21,20.78,21.29,20.72,20.85,83181141
06-Apr-21,21.00,21.44,20.82,21.00,51740642
05-Apr-21,20.91,21.38,20.71,21.10,65326377
01-Apr-21,21.00,21.25,20.63,20.79,64098642
31-Mar-21,21.50,21.68,20.93,21.21,97694749
30-Mar-21,20.65,21.55,20.63,21.32,101948955
29-Mar-21,20.59,21.10,20.50,21.01,85296676
26-Mar-21,19.70,21.28,19.63,20.92,182215604
25-Mar-21,19.21,20.34,18.99,20.16,103342509
24-Mar-21,19.60,20.09,19.43,19.46,93573606
23-Mar-21,19.62,20.25,19.44,19.57,67208984
22-Mar-21,19.75,20.49,19.61,19.79,142979506
19-Mar-21,19.33,20.15,19.24,19.82,139735206
18-Mar-21,19.61,20.06,19.25,19.43,89985217
17-Mar-21,18.96,20.17,18.92,20.10,93687966
16-Mar-21,19.35,19.67,19.10,19.18,64075705
15-Mar-21,19.44,19.56,19.17,19.27,82897276
12-Mar-21,19.28,19.67,18.81,19.52,124330069
11-Mar-21,18.43,19.72,18.10,19.49,151545664
10-Mar-21,18.11,18.35,17.44,18.32,175607808
09-Mar-21,17.79,18.35,17.62,17.95,113392242
08-Mar-21,18.50,18.97,17.60,17.71,162413011
05-Mar-21,18.88,19.40,18.65,19.23,131608183
04-Mar-21,18.40,19.87,18.29,19.35,333613776
03-Mar-21,18.51,18.73,17.33,18.22,272531839
02-Mar-21,18.50,18.90,17.50,18.69,273231176
01-Mar-21,19.41,19.73,18.67,18.75,124251505
26-Feb-21,19.90,19.90,19.12,19.32,208055823
25-Feb-21,21.14,21.20,19.34,19.68,463267744
24-Feb-21,21.49,21.82,21.11,21.28,141243035
23-Feb-21,21.25,21.84,21.00,21.38,213171772
22-Feb-21,21.94,21.99,20.55,21.07,516447286
19-Feb-21,22.35,23.01,22.18,22.86,104927490
18-Feb-21,23.13,23.15,22.25,22.50,112633603
17-Feb-21,23.01,23.63,22.85,23.31,86534271
12-Feb-21,23.41,23.65,23.15,23.40,96613698
11-Feb-21,23.64,23.99,23.02,23.41,138371787
10-Feb-21,23.76,24.13,23.43,23.71,247517949
09-Feb-21,23.64,24.46,23.54,24.39,146512353
08-Feb-21,23.60,24.08,23.38,23.86,135586291
05-Feb-21,23.44,23.99,23.30,23.60,99855734
04-Feb-21,23.30,23.75,23.21,23.31,104678061
03-Feb-21,22.97,23.77,22.83,23.45,146845377
02-Feb-21,22.80,23.19,22.63,22.83,128308876
01-Feb-21,22.08,22.49,21.79,22.22,116108353
29-Jan-21,22.72,22.84,21.68,21.78,109026845
28-Jan-21,22.06,23.30,21.94,22.97,122510255
27-Jan-21,21.98,22.41,21.67,22.03,93811895
26-Jan-21,21.78,22.68,21.64,22.08,144402168
22-Jan-21,22.15,22.31,21.69,21.91,88939735
21-Jan-21,22.80,22.89,22.23,22.49,135858707
20-Jan-21,22.66,22.74,21.62,22.55,194560546
19-Jan-21,22.48,22.50,21.87,22.19,138796674
18-Jan-21,22.85,23.11,22.20,22.31,92409584
15-Jan-21,23.00,23.22,22.40,22.68,131706567
14-Jan-21,23.69,23.85,23.28,23.32,153980420
13-Jan-21,23.57,24.03,22.89,23.46,152727971
12-Jan-21,23.87,23.90,23.31,23.64,120237750
11-Jan-21,24.74,24.84,23.57,23.81,114061282
08-Jan-21,24.49,25.22,24.47,24.98,110820880
07-Jan-21,23.60,24.58,23.23,24.35,135186498
06-Jan-21,23.95,24.00,23.22,23.51,154535104
05-Jan-21,23.94,24.21,23.36,23.92,129259256
04-Jan-21,24.00,24.45,23.70,24.12,132433820
30-Dec-20,24.11,24.39,23.74,23.74,78770875
29-Dec-20,23.94,24.28,23.81,24.11,74624382
28-Dec-20,23.76,24.02,23.67,23.90,50965081
23-Dec-20,23.42,24.13,23.39,23.70,62447527
22-Dec-20,23.45,23.57,23.02,23.35,61143730
21-Dec-20,23.47,23.62,22.76,23.19,84684276
18-Dec-20,23.43,24.11,23.20,23.73,160632367
17-Dec-20,23.99,24.06,23.27,23.37,141822374
16-Dec-20,23.63,24.10,22.98,23.99,221750266
15-Dec-20,23.79,23.92,23.50,23.60,93180570
14-Dec-20,23.10,23.94,22.98,23.68,193617645
11-Dec-20,22.59,23.11,22.45,22.95,94736096
10-Dec-20,22.62,22.99,21.82,22.88,154708893
09-Dec-20,22.28,22.60,22.21,22.50,114406739
08-Dec-20,21.97,22.65,21.84,22.36,111609971
07-Dec-20,21.96,22.73,21.73,21.92,183179937
04-Dec-20,21.45,22.03,21.24,22.00,135837144
03-Dec-20,20.95,21.64,20.76,21.25,131060458
02-Dec-20,21.23,21.56,20.70,20.81,115893107
01-Dec-20,20.50,21.30,20.32,21.28,149218121
30-Nov-20,20.33,20.84,20.16,20.33,239279102
27-Nov-20,20.93,20.98,20.33,20.40,58300537
26-Nov-20,20.76,20.80,20.31,20.78,49745421
25-Nov-20,20.41,20.83,20.25,20.76,97756779
24-Nov-20,20.47,20.88,20.33,20.52,156612273

*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
moedas e criptomoedas
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...