Cotação atual, histórico e gráfico do papel: UGPA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | -4,92% | -2,69 | 52,00 | 53,00 | 50,66 | 53,42 | 330M | 23.292 |
| 20/02/2019 | -2,16% | -1,21 | 54,69 | 56,29 | 54,66 | 56,29 | 122M | 12.749 |
| 19/02/2019 | 0,32% | 0,18 | 55,90 | 55,72 | 55,63 | 56,39 | 86M | 7.646 |
| 18/02/2019 | -2,33% | -1,33 | 55,72 | 56,53 | 55,61 | 56,92 | 94M | 11.250 |
| 15/02/2019 | 1,84% | 1,03 | 57,05 | 55,78 | 55,32 | 57,08 | 114M | 11.644 |
| 14/02/2019 | 1,49% | 0,82 | 56,02 | 55,20 | 53,86 | 56,20 | 104M | 9.735 |
| 13/02/2019 | 2,81% | 1,51 | 55,20 | 53,72 | 53,54 | 55,50 | 158M | 17.673 |
| 12/02/2019 | -0,39% | -0,21 | 53,69 | 54,53 | 53,65 | 54,69 | 83M | 8.857 |
| 11/02/2019 | -0,07% | -0,04 | 53,90 | 54,09 | 53,12 | 54,51 | 71M | 8.198 |
| 08/02/2019 | 0,02% | 0,01 | 53,94 | 53,55 | 52,90 | 54,40 | 65M | 6.654 |
| 07/02/2019 | -1,23% | -0,67 | 53,93 | 54,62 | 53,25 | 55,00 | 115M | 10.962 |
| 06/02/2019 | -4,21% | -2,40 | 54,60 | 56,65 | 54,60 | 56,65 | 108M | 7.851 |
| 05/02/2019 | 0,37% | 0,21 | 57,00 | 56,54 | 56,41 | 57,60 | 97M | 9.592 |
| 04/02/2019 | 1,45% | 0,81 | 56,79 | 56,02 | 55,16 | 57,05 | 121M | 10.143 |
| 01/02/2019 | -2,13% | -1,22 | 55,98 | 57,21 | 55,55 | 57,66 | 145M | 12.875 |
| 31/01/2019 | 0,92% | 0,52 | 57,20 | 57,15 | 56,71 | 57,68 | 117M | 10.603 |
| 30/01/2019 | -0,65% | -0,37 | 56,68 | 57,35 | 55,36 | 57,80 | 160M | 15.396 |
| 29/01/2019 | -1,96% | -1,14 | 57,05 | 58,51 | 56,71 | 58,67 | 119M | 10.920 |
| 28/01/2019 | 0,83% | 0,48 | 58,19 | 57,13 | 56,50 | 58,50 | 125M | 11.732 |
| 24/01/2019 | 2,56% | 1,44 | 57,71 | 56,26 | 55,81 | 57,71 | 149M | 12.073 |
| 23/01/2019 | 3,44% | 1,87 | 56,27 | 55,12 | 54,78 | 56,47 | 110M | 10.363 |
| 22/01/2019 | -1,16% | -0,64 | 54,40 | 55,00 | 54,32 | 56,89 | 113M | 10.546 |
| 21/01/2019 | -1,75% | -0,98 | 55,04 | 56,02 | 54,60 | 56,21 | 73M | 7.217 |
| 18/01/2019 | 1,85% | 1,02 | 56,02 | 55,00 | 55,00 | 56,98 | 134M | 15.258 |
| 17/01/2019 | 3,66% | 1,94 | 55,00 | 53,05 | 53,05 | 55,40 | 116M | 11.535 |
| 16/01/2019 | -0,08% | -0,04 | 53,06 | 53,23 | 52,20 | 53,70 | 98M | 13.234 |
| 15/01/2019 | -0,88% | -0,47 | 53,10 | 53,55 | 52,41 | 54,19 | 121M | 11.250 |
| 14/01/2019 | 0,71% | 0,38 | 53,57 | 53,19 | 52,73 | 54,38 | 122M | 11.628 |
| 11/01/2019 | -0,52% | -0,28 | 53,19 | 53,00 | 52,91 | 53,66 | 85M | 6.895 |
| 10/01/2019 | 2,59% | 1,35 | 53,47 | 52,12 | 52,05 | 53,57 | 127M | 10.399 |
| 09/01/2019 | 3,21% | 1,62 | 52,12 | 50,60 | 50,35 | 52,23 | 195M | 15.459 |
| 08/01/2019 | -1,66% | -0,85 | 50,50 | 51,70 | 50,02 | 51,77 | 165M | 15.703 |
| 07/01/2019 | -3,06% | -1,62 | 51,35 | 52,60 | 50,73 | 52,84 | 161M | 11.426 |
| 04/01/2019 | -0,68% | -0,36 | 52,97 | 53,16 | 52,11 | 53,19 | 94M | 11.106 |
| 03/01/2019 | -1,86% | -1,01 | 53,33 | 54,30 | 52,81 | 54,74 | 140M | 14.311 |
| 02/01/2019 | 2,14% | 1,14 | 54,34 | 53,20 | 52,60 | 55,42 | 94M | 10.076 |
| 28/12/2018 | 3,20% | 1,65 | 53,20 | 52,07 | 52,07 | 53,48 | 93M | 8.647 |
| 27/12/2018 | 2,71% | 1,36 | 51,55 | 50,05 | 49,60 | 52,08 | 98M | 11.178 |
| 26/12/2018 | 1,19% | 0,59 | 50,19 | 49,40 | 48,08 | 50,40 | 49M | 5.761 |
| 21/12/2018 | -1,86% | -0,94 | 49,60 | 50,55 | 49,30 | 51,40 | 177M | 11.491 |
| 20/12/2018 | 2,10% | 1,04 | 50,54 | 50,01 | 49,01 | 50,54 | 97M | 9.186 |
| 19/12/2018 | -0,60% | -0,30 | 49,50 | 50,25 | 49,22 | 50,30 | 111M | 11.232 |
| 18/12/2018 | 0,61% | 0,30 | 49,80 | 49,87 | 49,52 | 50,30 | 136M | 9.868 |
| 17/12/2018 | -0,42% | -0,21 | 49,50 | 49,50 | 48,84 | 50,30 | 128M | 11.977 |
| 14/12/2018 | 0,83% | 0,41 | 49,71 | 49,30 | 48,71 | 50,64 | 111M | 10.402 |
| 13/12/2018 | -1,40% | -0,70 | 49,30 | 50,45 | 49,27 | 50,68 | 115M | 11.643 |
| 12/12/2018 | 3,24% | 1,57 | 50,00 | 48,87 | 48,78 | 50,50 | 176M | 17.214 |
| 11/12/2018 | 2,19% | 1,04 | 48,43 | 47,80 | 47,80 | 48,94 | 162M | 15.827 |
| 10/12/2018 | -1,31% | -0,63 | 47,39 | 48,05 | 47,33 | 48,67 | 84M | 8.325 |
| 07/12/2018 | -1,98% | -0,97 | 48,02 | 48,80 | 47,66 | 49,26 | 112M | 12.545 |
| 06/12/2018 | 3,57% | 1,69 | 48,99 | 46,72 | 46,52 | 48,99 | 84M | 10.614 |
| 05/12/2018 | 0,57% | 0,27 | 47,30 | 47,01 | 46,97 | 47,69 | 101M | 4.640 |
| 04/12/2018 | -1,16% | -0,55 | 47,03 | 48,00 | 46,54 | 48,20 | 107M | 12.094 |
| 03/12/2018 | 0,70% | 0,33 | 47,58 | 48,32 | 46,75 | 48,42 | 112M | 12.869 |
| 30/11/2018 | -2,42% | -1,17 | 47,25 | 48,22 | 47,25 | 48,54 | 114M | 11.456 |
| 29/11/2018 | 2,58% | 1,22 | 48,42 | 47,15 | 46,84 | 49,22 | 141M | 15.388 |
| 28/11/2018 | 2,39% | 1,10 | 47,20 | 46,13 | 45,58 | 47,83 | 157M | 13.023 |
| 27/11/2018 | 1,88% | 0,85 | 46,10 | 45,25 | 44,70 | 46,77 | 125M | 13.704 |
| 26/11/2018 | -0,77% | -0,35 | 45,25 | 45,99 | 45,13 | 45,99 | 113M | 13.889 |
| 23/11/2018 | 0,44% | 0,20 | 45,60 | 44,98 | 44,76 | 45,99 | 114M | 10.945 |
| 22/11/2018 | -0,29% | -0,13 | 45,40 | 45,30 | 44,51 | 45,65 | 55M | 4.121 |
| 21/11/2018 | 4,43% | 1,93 | 45,53 | 42,90 | 42,50 | 45,53 | 141M | 14.791 |
| 19/11/2018 | -0,23% | -0,10 | 43,60 | 43,44 | 42,40 | 43,74 | 62M | 7.730 |
| 16/11/2018 | 5,58% | 2,31 | 43,70 | 41,50 | 40,92 | 43,70 | 119M | 13.648 |
| 14/11/2018 | 4,78% | 1,89 | 41,39 | 39,78 | 39,01 | 41,39 | 111M | 11.682 |
| 13/11/2018 | -2,25% | -0,91 | 39,50 | 40,60 | 39,00 | 40,94 | 93M | 12.448 |
| 12/11/2018 | -0,20% | -0,08 | 40,41 | 40,89 | 39,81 | 41,40 | 69M | 9.718 |
| 09/11/2018 | -2,17% | -0,90 | 40,49 | 41,40 | 39,62 | 41,88 | 116M | 13.370 |
| 08/11/2018 | -5,48% | -2,40 | 41,39 | 43,50 | 41,37 | 43,86 | 278M | 24.551 |
| 07/11/2018 | 2,55% | 1,09 | 43,79 | 42,61 | 42,61 | 44,10 | 241M | 17.072 |
| 06/11/2018 | -0,61% | -0,26 | 42,70 | 42,50 | 42,09 | 43,38 | 127M | 13.549 |
| 05/11/2018 | -2,92% | -1,29 | 42,96 | 44,51 | 42,61 | 44,69 | 238M | 18.322 |
| 01/11/2018 | 0,00% | 0,00 | 44,25 | 44,49 | 43,81 | 44,72 | 107M | 12.086 |
| 31/10/2018 | -2,36% | -1,07 | 44,25 | 45,90 | 43,34 | 46,68 | 239M | 24.910 |
| 30/10/2018 | 8,68% | 3,62 | 45,32 | 42,25 | 42,05 | 45,49 | 221M | 25.665 |
| 29/10/2018 | -1,88% | -0,80 | 41,70 | 43,48 | 41,30 | 44,59 | 182M | 19.829 |
| 26/10/2018 | 2,88% | 1,19 | 42,50 | 42,00 | 41,60 | 43,48 | 194M | 24.489 |
| 25/10/2018 | 5,44% | 2,13 | 41,31 | 39,50 | 39,42 | 41,97 | 175M | 19.815 |
| 24/10/2018 | -2,07% | -0,83 | 39,18 | 40,12 | 39,11 | 40,42 | 77M | 10.780 |
| 23/10/2018 | 0,55% | 0,22 | 40,01 | 39,58 | 39,07 | 40,58 | 74M | 10.125 |
| 22/10/2018 | -0,40% | -0,16 | 39,79 | 40,50 | 39,50 | 40,61 | 56M | 6.612 |
| 19/10/2018 | 0,93% | 0,37 | 39,95 | 40,04 | 39,17 | 40,16 | 60M | 6.725 |
| 18/10/2018 | -2,61% | -1,06 | 39,58 | 40,85 | 39,58 | 40,95 | 57M | 7.369 |
| 17/10/2018 | 2,24% | 0,89 | 40,64 | 39,89 | 39,34 | 40,99 | 96M | 12.598 |
| 16/10/2018 | 2,63% | 1,02 | 39,75 | 39,13 | 38,77 | 39,84 | 103M | 10.497 |
| 15/10/2018 | -3,70% | -1,49 | 38,73 | 40,57 | 38,67 | 40,72 | 117M | 10.266 |
| 11/10/2018 | -3,01% | -1,25 | 40,22 | 41,87 | 39,91 | 42,01 | 110M | 11.746 |
| 10/10/2018 | -5,04% | -2,20 | 41,47 | 43,50 | 41,32 | 43,59 | 125M | 13.171 |
| 09/10/2018 | 2,95% | 1,25 | 43,67 | 43,09 | 42,22 | 43,67 | 101M | 12.342 |
| 08/10/2018 | 6,72% | 2,67 | 42,42 | 41,55 | 41,28 | 43,07 | 156M | 17.734 |
| 05/10/2018 | -0,30% | -0,12 | 39,75 | 40,17 | 39,61 | 40,60 | 60M | 7.276 |
| 04/10/2018 | -0,50% | -0,20 | 39,87 | 40,05 | 39,11 | 40,05 | 110M | 12.451 |
| 03/10/2018 | 2,35% | 0,92 | 40,07 | 40,00 | 39,70 | 40,99 | 163M | 20.565 |
| 02/10/2018 | 4,96% | 1,85 | 39,15 | 38,18 | 37,27 | 39,33 | 100M | 13.001 |
| 01/10/2018 | -0,08% | -0,03 | 37,30 | 37,37 | 36,92 | 37,69 | 45M | 4.212 |
| 28/09/2018 | -2,91% | -1,12 | 37,33 | 38,15 | 37,20 | 38,16 | 63M | 6.019 |
| 27/09/2018 | 0,10% | 0,04 | 38,45 | 38,97 | 38,32 | 39,37 | 78M | 11.600 |
| 26/09/2018 | 4,66% | 1,71 | 38,41 | 37,50 | 37,44 | 39,00 | 128M | 14.255 |
| 25/09/2018 | -0,81% | -0,30 | 36,70 | 36,72 | 36,37 | 36,98 | 48M | 7.241 |
| 24/09/2018 | 0,54% | 0,20 | 37,00 | 36,98 | 36,28 | 37,59 | 79M | 9.384 |
| 21/09/2018 | -2,83% | -1,07 | 36,80 | 38,25 | 36,62 | 38,39 | 236M | 15.872 |
Date,Open,High,Low,Close,Volume
21-Feb-19,53.00,53.42,50.66,52.00,330437746
20-Feb-19,56.29,56.29,54.66,54.69,121620058
19-Feb-19,55.72,56.39,55.63,55.90,85917973
18-Feb-19,56.53,56.92,55.61,55.72,94494039
15-Feb-19,55.78,57.08,55.32,57.05,114048408
14-Feb-19,55.20,56.20,53.86,56.02,104228514
13-Feb-19,53.72,55.50,53.54,55.20,158188520
12-Feb-19,54.53,54.69,53.65,53.69,82680806
11-Feb-19,54.09,54.51,53.12,53.90,71336968
08-Feb-19,53.55,54.40,52.90,53.94,64567465
07-Feb-19,54.62,55.00,53.25,53.93,115159307
06-Feb-19,56.65,56.65,54.60,54.60,108397101
05-Feb-19,56.54,57.60,56.41,57.00,97466084
04-Feb-19,56.02,57.05,55.16,56.79,121051657
01-Feb-19,57.21,57.66,55.55,55.98,144610683
31-Jan-19,57.15,57.68,56.71,57.20,116813053
30-Jan-19,57.35,57.80,55.36,56.68,159798717
29-Jan-19,58.51,58.67,56.71,57.05,119167576
28-Jan-19,57.13,58.50,56.50,58.19,124718036
24-Jan-19,56.26,57.71,55.81,57.71,149398660
23-Jan-19,55.12,56.47,54.78,56.27,110219085
22-Jan-19,55.00,56.89,54.32,54.40,112600954
21-Jan-19,56.02,56.21,54.60,55.04,73292874
18-Jan-19,55.00,56.98,55.00,56.02,133621895
17-Jan-19,53.05,55.40,53.05,55.00,115824006
16-Jan-19,53.23,53.70,52.20,53.06,97992846
15-Jan-19,53.55,54.19,52.41,53.10,120972484
14-Jan-19,53.19,54.38,52.73,53.57,122123804
11-Jan-19,53.00,53.66,52.91,53.19,84810986
10-Jan-19,52.12,53.57,52.05,53.47,126775296
09-Jan-19,50.60,52.23,50.35,52.12,194795831
08-Jan-19,51.70,51.77,50.02,50.50,165257294
07-Jan-19,52.60,52.84,50.73,51.35,161354991
04-Jan-19,53.16,53.19,52.11,52.97,94124704
03-Jan-19,54.30,54.74,52.81,53.33,140479045
02-Jan-19,53.20,55.42,52.60,54.34,94303444
28-Dec-18,52.07,53.48,52.07,53.20,92796710
27-Dec-18,50.05,52.08,49.60,51.55,98342371
26-Dec-18,49.40,50.40,48.08,50.19,49406297
21-Dec-18,50.55,51.40,49.30,49.60,177335678
20-Dec-18,50.01,50.54,49.01,50.54,97424305
19-Dec-18,50.25,50.30,49.22,49.50,110554462
18-Dec-18,49.87,50.30,49.52,49.80,135546029
17-Dec-18,49.50,50.30,48.84,49.50,128376202
14-Dec-18,49.30,50.64,48.71,49.71,111031016
13-Dec-18,50.45,50.68,49.27,49.30,114711241
12-Dec-18,48.87,50.50,48.78,50.00,175755346
11-Dec-18,47.80,48.94,47.80,48.43,162353128
10-Dec-18,48.05,48.67,47.33,47.39,84180633
07-Dec-18,48.80,49.26,47.66,48.02,111736520
06-Dec-18,46.72,48.99,46.52,48.99,84271083
05-Dec-18,47.01,47.69,46.97,47.30,101400113
04-Dec-18,48.00,48.20,46.54,47.03,107161636
03-Dec-18,48.32,48.42,46.75,47.58,112386105
30-Nov-18,48.22,48.54,47.25,47.25,114269653
29-Nov-18,47.15,49.22,46.84,48.42,141300949
28-Nov-18,46.13,47.83,45.58,47.20,157039392
27-Nov-18,45.25,46.77,44.70,46.10,125472945
26-Nov-18,45.99,45.99,45.13,45.25,112530592
23-Nov-18,44.98,45.99,44.76,45.60,114244728
22-Nov-18,45.30,45.65,44.51,45.40,54525057
21-Nov-18,42.90,45.53,42.50,45.53,141228907
19-Nov-18,43.44,43.74,42.40,43.60,62358144
16-Nov-18,41.50,43.70,40.92,43.70,118801697
14-Nov-18,39.78,41.39,39.01,41.39,110573931
13-Nov-18,40.60,40.94,39.00,39.50,92857272
12-Nov-18,40.89,41.40,39.81,40.41,69180920
09-Nov-18,41.40,41.88,39.62,40.49,115759313
08-Nov-18,43.50,43.86,41.37,41.39,278374049
07-Nov-18,42.61,44.10,42.61,43.79,240566808
06-Nov-18,42.50,43.38,42.09,42.70,127088975
05-Nov-18,44.51,44.69,42.61,42.96,237852019
01-Nov-18,44.49,44.72,43.81,44.25,106765390
31-Oct-18,45.90,46.68,43.34,44.25,239190578
30-Oct-18,42.25,45.49,42.05,45.32,220545696
29-Oct-18,43.48,44.59,41.30,41.70,181702955
26-Oct-18,42.00,43.48,41.60,42.50,193708264
25-Oct-18,39.50,41.97,39.42,41.31,174695669
24-Oct-18,40.12,40.42,39.11,39.18,77186736
23-Oct-18,39.58,40.58,39.07,40.01,74431851
22-Oct-18,40.50,40.61,39.50,39.79,55966252
19-Oct-18,40.04,40.16,39.17,39.95,59768804
18-Oct-18,40.85,40.95,39.58,39.58,56923576
17-Oct-18,39.89,40.99,39.34,40.64,96175322
16-Oct-18,39.13,39.84,38.77,39.75,103407408
15-Oct-18,40.57,40.72,38.67,38.73,116967594
11-Oct-18,41.87,42.01,39.91,40.22,109579335
10-Oct-18,43.50,43.59,41.32,41.47,125090765
09-Oct-18,43.09,43.67,42.22,43.67,100638741
08-Oct-18,41.55,43.07,41.28,42.42,156152372
05-Oct-18,40.17,40.60,39.61,39.75,59632523
04-Oct-18,40.05,40.05,39.11,39.87,110358747
03-Oct-18,40.00,40.99,39.70,40.07,163492364
02-Oct-18,38.18,39.33,37.27,39.15,99783947
01-Oct-18,37.37,37.69,36.92,37.30,45301482
28-Sep-18,38.15,38.16,37.20,37.33,62992182
27-Sep-18,38.97,39.37,38.32,38.45,78087713
26-Sep-18,37.50,39.00,37.44,38.41,128457944
25-Sep-18,36.72,36.98,36.37,36.70,47950682
24-Sep-18,36.98,37.59,36.28,37.00,79118960
21-Sep-18,38.25,38.39,36.62,36.80,235930051
20-Sep-18,39.03,39.45,37.81,37.87,235930051
19-Sep-18,39.28,39.88,38.55,39.00,235930051
18-Sep-18,39.49,39.64,38.85,39.16,235930051
17-Sep-18,38.38,39.59,38.09,39.31,235930051
14-Sep-18,38.20,38.66,37.85,38.23,235930051
13-Sep-18,38.22,38.66,37.68,38.04,235930051
12-Sep-18,38.50,39.21,38.40,38.43,235930051
11-Sep-18,38.00,38.43,37.01,38.30,235930051
10-Sep-18,39.85,39.85,38.42,38.81,235930051
06-Sep-18,40.00,40.29,38.49,39.18,235930051
05-Sep-18,40.02,40.20,39.01,39.31,235930051
04-Sep-18,42.50,42.61,39.85,40.06,235930051
03-Sep-18,43.00,43.78,42.08,42.50,235930051
31-Aug-18,41.69,42.09,40.90,41.17,235930051
30-Aug-18,43.39,43.39,41.30,41.40,235930051
29-Aug-18,43.00,43.64,42.42,43.38,235930051
28-Aug-18,43.31,43.31,42.13,42.69,235930051
27-Aug-18,42.50,43.50,42.22,43.48,235930051
24-Aug-18,43.47,43.47,41.25,42.38,235930051
23-Aug-18,42.85,44.25,42.60,43.08,235930051
22-Aug-18,41.65,43.03,41.50,43.03,235930051
21-Aug-18,42.54,43.29,41.40,41.66,235930051
20-Aug-18,42.37,43.14,41.94,43.00,235930051
17-Aug-18,43.40,43.53,42.21,42.84,235930051
16-Aug-18,43.66,44.79,43.29,43.86,235930051
15-Aug-18,43.02,43.27,41.72,42.45,235930051
14-Aug-18,42.31,44.27,42.07,43.75,235930051
13-Aug-18,40.85,41.84,40.40,41.69,235930051
10-Aug-18,42.70,42.79,40.88,40.88,235930051
09-Aug-18,44.50,45.08,43.02,43.68,235930051
08-Aug-18,45.77,46.12,44.60,44.93,235930051
07-Aug-18,44.59,46.75,44.52,45.63,235930051
06-Aug-18,46.00,46.13,44.01,44.45,235930051
*exoneração de responsabilidade