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
25/01/2022	4,09%	0,55	14,01	13,45	13,40	14,07	111M	22.773
24/01/2022	-2,82%	-0,39	13,46	13,89	13,37	13,94	82M	17.684
21/01/2022	1,47%	0,20	13,85	13,58	13,54	14,04	81M	16.688
20/01/2022	3,17%	0,42	13,65	13,34	13,30	13,86	81M	16.100
19/01/2022	3,20%	0,41	13,23	12,97	12,89	13,40	73M	13.199
18/01/2022	-0,31%	-0,04	12,82	12,80	12,57	12,95	57M	14.510
17/01/2022	-2,28%	-0,30	12,86	13,05	12,82	13,15	45M	9.813
14/01/2022	-1,64%	-0,22	13,16	13,30	12,91	13,38	92M	13.956
13/01/2022	-0,89%	-0,12	13,38	13,40	13,31	13,62	65M	10.838
12/01/2022	3,93%	0,51	13,50	12,92	12,87	13,55	108M	17.492
11/01/2022	1,64%	0,21	12,99	12,66	12,63	13,06	74M	16.921

10/01/2022	-1,31%	-0,17	12,78	12,95	12,46	12,99	64M	14.806
07/01/2022	-0,69%	-0,09	12,95	12,97	12,77	13,21	73M	20.462
06/01/2022	-1,44%	-0,19	13,04	13,19	12,99	13,33	78M	20.253
05/01/2022	-2,65%	-0,36	13,23	13,49	13,18	13,70	138M	36.926
04/01/2022	-3,75%	-0,53	13,59	14,31	13,48	14,31	99M	23.628
03/01/2022	-2,89%	-0,42	14,12	14,54	14,08	14,92	112M	24.350
30/12/2021	0,97%	0,14	14,54	14,43	14,38	14,86	130M	16.773
29/12/2021	-1,44%	-0,21	14,40	14,72	14,28	14,77	52M	11.774
28/12/2021	0,34%	0,05	14,61	14,61	14,35	14,72	55M	10.295
27/12/2021	2,03%	0,29	14,56	14,40	14,22	14,60	77M	6.258
23/12/2021	0,00%	0,00	14,27	14,32	14,16	14,40	32M	6.967
22/12/2021	0,42%	0,06	14,27	14,20	14,00	14,32	41M	8.576
21/12/2021	-0,77%	-0,11	14,21	14,36	14,15	14,49	64M	15.071
20/12/2021	-5,73%	-0,87	14,32	15,00	14,17	15,03	121M	18.235
17/12/2021	-0,98%	-0,15	15,19	15,14	14,95	15,32	223M	18.285
16/12/2021	0,85%	0,13	15,34	15,27	15,13	15,48	75M	14.625
15/12/2021	-0,39%	-0,06	15,21	15,27	14,85	15,35	141M	20.632
14/12/2021	-1,80%	-0,28	15,27	15,48	15,18	15,80	115M	24.683
13/12/2021	1,77%	0,27	15,55	15,32	15,10	15,75	179M	34.955
10/12/2021	1,66%	0,25	15,28	15,20	15,12	15,50	61M	12.237
09/12/2021	-2,21%	-0,34	15,03	15,27	14,85	15,37	98M	13.478
08/12/2021	3,22%	0,48	15,37	15,01	14,78	15,47	147M	26.943
07/12/2021	-0,53%	-0,08	14,89	15,14	14,70	15,15	160M	18.490
06/12/2021	1,56%	0,23	14,97	14,81	14,59	15,03	152M	21.243
03/12/2021	3,44%	0,49	14,74	14,25	14,25	15,15	184M	33.237
02/12/2021	2,37%	0,33	14,25	14,25	13,83	14,52	208M	28.090
01/12/2021	-3,53%	-0,51	13,92	14,60	13,86	14,72	117M	26.283
30/11/2021	1,69%	0,24	14,43	14,20	13,69	14,43	283M	27.665
29/11/2021	4,03%	0,55	14,19	13,84	13,81	14,44	109M	22.602
26/11/2021	-3,54%	-0,50	13,64	13,86	13,40	13,86	72M	17.044
25/11/2021	2,17%	0,30	14,14	13,92	13,91	14,44	79M	18.053
24/11/2021	-0,36%	-0,05	13,84	13,71	13,51	14,05	120M	24.997
23/11/2021	4,99%	0,66	13,89	13,36	13,21	13,92	96M	21.123
22/11/2021	-2,65%	-0,36	13,23	13,67	13,22	13,99	125M	15.929
19/11/2021	0,52%	0,07	13,59	13,50	13,39	13,90	110M	26.670
18/11/2021	1,12%	0,15	13,52	13,41	13,19	13,62	130M	24.726
17/11/2021	0,83%	0,11	13,37	13,42	13,02	13,58	108M	18.312
16/11/2021	-1,63%	-0,22	13,26	13,61	13,01	13,71	115M	24.881
12/11/2021	0,37%	0,05	13,48	13,34	13,00	13,58	122M	21.807
11/11/2021	3,55%	0,46	13,43	13,17	13,04	13,66	99M	17.410
10/11/2021	-0,38%	-0,05	12,97	12,89	12,87	13,15	79M	16.121
09/11/2021	4,49%	0,56	13,02	12,48	12,46	13,25	75M	14.174
08/11/2021	0,00%	0,00	12,46	12,24	12,20	12,66	88M	23.702
05/11/2021	0,65%	0,08	12,46	12,50	12,12	12,80	161M	35.590
04/11/2021	-8,09%	-1,09	12,38	13,28	12,14	13,31	230M	44.177
03/11/2021	3,46%	0,45	13,47	13,02	12,83	13,66	100M	26.668
01/11/2021	-0,23%	-0,03	13,02	13,35	12,77	13,35	85M	14.900
29/10/2021	-2,39%	-0,32	13,05	13,42	13,02	13,48	74M	14.311
28/10/2021	-2,69%	-0,37	13,37	13,52	13,27	13,79	87M	18.217
27/10/2021	3,85%	0,51	13,74	13,28	13,27	13,99	91M	18.021
26/10/2021	-3,57%	-0,49	13,23	13,58	13,19	13,67	112M	22.167
25/10/2021	1,63%	0,22	13,72	13,62	13,44	13,96	106M	21.201
22/10/2021	-3,30%	-0,46	13,50	13,64	12,70	13,89	250M	43.135
21/10/2021	-5,42%	-0,80	13,96	14,61	13,60	14,73	174M	34.610
20/10/2021	1,03%	0,15	14,76	14,70	14,61	15,10	91M	15.527
19/10/2021	-5,25%	-0,81	14,61	15,28	14,53	15,28	111M	26.771
18/10/2021	2,25%	0,34	15,42	14,95	14,93	15,61	116M	17.367
15/10/2021	1,00%	0,15	15,08	14,76	14,44	15,18	120M	21.888
14/10/2021	-1,58%	-0,24	14,93	15,17	14,77	15,17	58M	12.047
13/10/2021	1,95%	0,29	15,17	14,91	14,86	15,37	99M	20.112
11/10/2021	1,22%	0,18	14,88	14,62	14,45	15,13	123M	20.083
08/10/2021	4,18%	0,59	14,70	14,32	14,26	14,95	199M	31.773
07/10/2021	-1,47%	-0,21	14,11	14,34	14,11	14,46	119M	18.443
06/10/2021	-2,59%	-0,38	14,32	14,36	13,96	14,73	120M	22.800
05/10/2021	-0,07%	-0,01	14,70	14,88	14,63	15,04	162M	23.512
04/10/2021	-2,45%	-0,37	14,71	14,78	14,55	15,01	138M	24.087
01/10/2021	2,31%	0,34	15,08	14,91	14,74	15,28	95M	20.096
30/09/2021	-1,40%	-0,21	14,74	14,95	14,74	15,25	116M	23.645
29/09/2021	-0,27%	-0,04	14,95	15,10	14,94	15,39	85M	18.828
28/09/2021	-2,66%	-0,41	14,99	15,42	14,89	15,49	126M	24.482
27/09/2021	-2,35%	-0,37	15,40	15,56	15,13	15,82	91M	16.561
24/09/2021	-1,44%	-0,23	15,77	15,65	15,58	15,97	75M	16.174
23/09/2021	9,51%	1,39	16,00	15,02	15,01	16,22	403M	43.677
22/09/2021	3,11%	0,44	14,61	14,30	14,27	14,83	121M	15.705
21/09/2021	3,66%	0,50	14,17	13,70	13,63	14,36	81M	16.427
20/09/2021	-1,58%	-0,22	13,67	13,79	13,44	13,80	106M	16.311
17/09/2021	-3,54%	-0,51	13,89	14,39	13,82	14,44	206M	21.576
16/09/2021	0,84%	0,12	14,40	14,24	14,19	14,49	73M	12.504
15/09/2021	-1,59%	-0,23	14,28	14,56	14,23	14,72	67M	11.170
14/09/2021	-2,55%	-0,38	14,51	14,85	14,51	15,16	94M	17.192
13/09/2021	4,27%	0,61	14,89	14,65	14,51	14,96	68M	12.854
10/09/2021	-1,92%	-0,28	14,28	14,70	14,28	14,93	151M	29.094
09/09/2021	3,04%	0,43	14,56	14,10	13,91	14,86	158M	28.011
08/09/2021	-5,61%	-0,84	14,13	14,94	14,08	14,94	190M	28.994
06/09/2021	1,42%	0,21	14,97	14,66	14,59	14,97	32M	9.924
03/09/2021	2,64%	0,38	14,76	14,48	14,32	14,83	176M	18.346
02/09/2021	-0,83%	-0,12	14,38	14,54	14,22	15,03	163M	19.639
01/09/2021	0,42%	0,06	14,50	14,48	14,28	14,65	91M	17.928
31/08/2021	-1,16%	-0,17	14,44	14,66	14,30	15,04	133M	14.602
30/08/2021	-0,34%	-0,05	14,61	14,66	14,50	14,82	107M	18.219
27/08/2021	0,21%	0,03	14,66	14,74	14,55	15,04	135M	20.534
26/08/2021	-5,25%	-0,81	14,63	15,40	14,63	15,44	179M	25.976
25/08/2021	-0,19%	-0,03	15,44	15,48	15,17	15,60	75M	14.836
24/08/2021	2,52%	0,38	15,47	15,27	15,18	15,64	84M	13.660
23/08/2021	-1,82%	-0,28	15,09	15,39	15,07	15,41	66M	13.195
20/08/2021	0,00%	0,00	15,37	15,03	14,94	15,40	76M	13.331
19/08/2021	0,46%	0,07	15,37	15,13	14,92	15,58	108M	18.425
18/08/2021	-4,97%	-0,80	15,30	16,05	15,30	16,05	160M	27.115
17/08/2021	2,16%	0,34	16,10	15,73	15,43	16,19	200M	28.861
16/08/2021	1,09%	0,17	15,76	15,65	15,41	16,32	224M	29.848
13/08/2021	2,50%	0,38	15,59	15,33	15,17	15,74	193M	28.437
12/08/2021	-12,33%	-2,14	15,21	16,14	15,10	16,14	564M	51.906
11/08/2021	-0,23%	-0,04	17,35	17,37	16,75	17,54	238M	23.549
10/08/2021	-2,03%	-0,36	17,39	17,76	17,30	17,82	74M	13.881
09/08/2021	3,80%	0,65	17,75	16,97	16,96	17,87	216M	20.994
06/08/2021	0,59%	0,10	17,10	17,10	16,96	17,35	94M	16.213
05/08/2021	-1,79%	-0,31	17,00	17,53	17,00	17,71	110M	16.636
04/08/2021	-0,75%	-0,13	17,31	17,33	16,91	17,58	158M	23.192
03/08/2021	-0,11%	-0,02	17,44	17,51	17,02	17,59	90M	19.752
02/08/2021	-1,24%	-0,22	17,46	18,02	17,46	18,11	148M	22.622
30/07/2021	-4,17%	-0,77	17,68	18,25	17,68	18,44	99M	13.332
29/07/2021	0,27%	0,05	18,45	18,37	18,28	18,62	61M	9.692
28/07/2021	1,71%	0,31	18,40	18,19	17,98	18,60	88M	14.467
27/07/2021	-0,71%	-0,13	18,09	18,06	17,85	18,17	109M	13.228
26/07/2021	-0,76%	-0,14	18,22	18,41	18,06	18,44	72M	13.896
23/07/2021	-1,29%	-0,24	18,36	18,60	18,22	18,74	66M	10.758
22/07/2021	-0,21%	-0,04	18,60	18,65	18,36	18,74	106M	13.544
21/07/2021	-0,11%	-0,02	18,64	18,70	18,46	18,79	118M	15.645
20/07/2021	-0,53%	-0,10	18,66	18,70	18,48	18,84	65M	9.296
19/07/2021	-1,32%	-0,25	18,76	18,82	18,55	18,90	85M	14.516
16/07/2021	-1,40%	-0,27	19,01	19,43	19,01	19,56	73M	11.563
15/07/2021	-1,98%	-0,39	19,28	19,62	19,27	19,72	134M	18.057
14/07/2021	-	-	19,67	19,55	19,55	19,93	302M	25.090

Date,Open,High,Low,Close,Volume
25-Jan-22,13.45,14.07,13.40,14.01,110539289
24-Jan-22,13.89,13.94,13.37,13.46,82007948
21-Jan-22,13.58,14.04,13.54,13.85,81188663
20-Jan-22,13.34,13.86,13.30,13.65,81152412
19-Jan-22,12.97,13.40,12.89,13.23,72728822
18-Jan-22,12.80,12.95,12.57,12.82,57096215
17-Jan-22,13.05,13.15,12.82,12.86,44600583
14-Jan-22,13.30,13.38,12.91,13.16,91930496
13-Jan-22,13.40,13.62,13.31,13.38,65103205
12-Jan-22,12.92,13.55,12.87,13.50,108302675
11-Jan-22,12.66,13.06,12.63,12.99,73881903
10-Jan-22,12.95,12.99,12.46,12.78,63858832
07-Jan-22,12.97,13.21,12.77,12.95,72659349
06-Jan-22,13.19,13.33,12.99,13.04,78020806
05-Jan-22,13.49,13.70,13.18,13.23,138067390
04-Jan-22,14.31,14.31,13.48,13.59,99123233
03-Jan-22,14.54,14.92,14.08,14.12,112197636
30-Dec-21,14.43,14.86,14.38,14.54,129710931
29-Dec-21,14.72,14.77,14.28,14.40,51873558
28-Dec-21,14.61,14.72,14.35,14.61,55021029
27-Dec-21,14.40,14.60,14.22,14.56,77482313
23-Dec-21,14.32,14.40,14.16,14.27,31977722
22-Dec-21,14.20,14.32,14.00,14.27,40766286
21-Dec-21,14.36,14.49,14.15,14.21,64456208
20-Dec-21,15.00,15.03,14.17,14.32,120619330
17-Dec-21,15.14,15.32,14.95,15.19,223302316
16-Dec-21,15.27,15.48,15.13,15.34,75196840
15-Dec-21,15.27,15.35,14.85,15.21,141033691
14-Dec-21,15.48,15.80,15.18,15.27,115204639
13-Dec-21,15.32,15.75,15.10,15.55,178507330
10-Dec-21,15.20,15.50,15.12,15.28,61077481
09-Dec-21,15.27,15.37,14.85,15.03,97930731
08-Dec-21,15.01,15.47,14.78,15.37,146710395
07-Dec-21,15.14,15.15,14.70,14.89,160246826
06-Dec-21,14.81,15.03,14.59,14.97,151543878
03-Dec-21,14.25,15.15,14.25,14.74,184254473
02-Dec-21,14.25,14.52,13.83,14.25,208361653
01-Dec-21,14.60,14.72,13.86,13.92,117133884
30-Nov-21,14.20,14.43,13.69,14.43,283023683
29-Nov-21,13.84,14.44,13.81,14.19,108966117
26-Nov-21,13.86,13.86,13.40,13.64,72399090
25-Nov-21,13.92,14.44,13.91,14.14,78925670
24-Nov-21,13.71,14.05,13.51,13.84,119724649
23-Nov-21,13.36,13.92,13.21,13.89,95874045
22-Nov-21,13.67,13.99,13.22,13.23,124639926
19-Nov-21,13.50,13.90,13.39,13.59,109787904
18-Nov-21,13.41,13.62,13.19,13.52,130308882
17-Nov-21,13.42,13.58,13.02,13.37,108430674
16-Nov-21,13.61,13.71,13.01,13.26,114755946
12-Nov-21,13.34,13.58,13.00,13.48,121933626
11-Nov-21,13.17,13.66,13.04,13.43,99338300
10-Nov-21,12.89,13.15,12.87,12.97,79045707
09-Nov-21,12.48,13.25,12.46,13.02,75461869
08-Nov-21,12.24,12.66,12.20,12.46,88074020
05-Nov-21,12.50,12.80,12.12,12.46,160744783
04-Nov-21,13.28,13.31,12.14,12.38,229926292
03-Nov-21,13.02,13.66,12.83,13.47,100062442
01-Nov-21,13.35,13.35,12.77,13.02,85154172
29-Oct-21,13.42,13.48,13.02,13.05,74136935
28-Oct-21,13.52,13.79,13.27,13.37,86622137
27-Oct-21,13.28,13.99,13.27,13.74,90924169
26-Oct-21,13.58,13.67,13.19,13.23,112427883
25-Oct-21,13.62,13.96,13.44,13.72,105644621
22-Oct-21,13.64,13.89,12.70,13.50,250288814
21-Oct-21,14.61,14.73,13.60,13.96,174454437
20-Oct-21,14.70,15.10,14.61,14.76,91016042
19-Oct-21,15.28,15.28,14.53,14.61,111015888
18-Oct-21,14.95,15.61,14.93,15.42,116335655
15-Oct-21,14.76,15.18,14.44,15.08,119759454
14-Oct-21,15.17,15.17,14.77,14.93,58460337
13-Oct-21,14.91,15.37,14.86,15.17,98569082
11-Oct-21,14.62,15.13,14.45,14.88,122773693
08-Oct-21,14.32,14.95,14.26,14.70,199036694
07-Oct-21,14.34,14.46,14.11,14.11,118561043
06-Oct-21,14.36,14.73,13.96,14.32,120292398
05-Oct-21,14.88,15.04,14.63,14.70,162026494
04-Oct-21,14.78,15.01,14.55,14.71,138057607
01-Oct-21,14.91,15.28,14.74,15.08,94734315
30-Sep-21,14.95,15.25,14.74,14.74,116211141
29-Sep-21,15.10,15.39,14.94,14.95,84523973
28-Sep-21,15.42,15.49,14.89,14.99,125543412
27-Sep-21,15.56,15.82,15.13,15.40,90803407
24-Sep-21,15.65,15.97,15.58,15.77,75413825
23-Sep-21,15.02,16.22,15.01,16.00,402878555
22-Sep-21,14.30,14.83,14.27,14.61,120655958
21-Sep-21,13.70,14.36,13.63,14.17,80520421
20-Sep-21,13.79,13.80,13.44,13.67,106291065
17-Sep-21,14.39,14.44,13.82,13.89,205615547
16-Sep-21,14.24,14.49,14.19,14.40,72968897
15-Sep-21,14.56,14.72,14.23,14.28,66866644
14-Sep-21,14.85,15.16,14.51,14.51,93769889
13-Sep-21,14.65,14.96,14.51,14.89,68362423
10-Sep-21,14.70,14.93,14.28,14.28,150642802
09-Sep-21,14.10,14.86,13.91,14.56,158487160
08-Sep-21,14.94,14.94,14.08,14.13,189711117
06-Sep-21,14.66,14.97,14.59,14.97,32067543
03-Sep-21,14.48,14.83,14.32,14.76,175957924
02-Sep-21,14.54,15.03,14.22,14.38,162574554
01-Sep-21,14.48,14.65,14.28,14.50,90752470
31-Aug-21,14.66,15.04,14.30,14.44,132604710
30-Aug-21,14.66,14.82,14.50,14.61,107233849
27-Aug-21,14.74,15.04,14.55,14.66,134954657
26-Aug-21,15.40,15.44,14.63,14.63,179086429
25-Aug-21,15.48,15.60,15.17,15.44,75345179
24-Aug-21,15.27,15.64,15.18,15.47,83621731
23-Aug-21,15.39,15.41,15.07,15.09,66229138
20-Aug-21,15.03,15.40,14.94,15.37,76419151
19-Aug-21,15.13,15.58,14.92,15.37,108015728
18-Aug-21,16.05,16.05,15.30,15.30,159977827
17-Aug-21,15.73,16.19,15.43,16.10,200158724
16-Aug-21,15.65,16.32,15.41,15.76,223579475
13-Aug-21,15.33,15.74,15.17,15.59,193188045
12-Aug-21,16.14,16.14,15.10,15.21,564050477
11-Aug-21,17.37,17.54,16.75,17.35,238149116
10-Aug-21,17.76,17.82,17.30,17.39,74239875
09-Aug-21,16.97,17.87,16.96,17.75,216379948
06-Aug-21,17.10,17.35,16.96,17.10,93504084
05-Aug-21,17.53,17.71,17.00,17.00,110243214
04-Aug-21,17.33,17.58,16.91,17.31,157919124
03-Aug-21,17.51,17.59,17.02,17.44,89965307
02-Aug-21,18.02,18.11,17.46,17.46,147827393
30-Jul-21,18.25,18.44,17.68,17.68,98692025
29-Jul-21,18.37,18.62,18.28,18.45,61083622
28-Jul-21,18.19,18.60,17.98,18.40,88163396
27-Jul-21,18.06,18.17,17.85,18.09,109070633
26-Jul-21,18.41,18.44,18.06,18.22,71664195
23-Jul-21,18.60,18.74,18.22,18.36,65683467
22-Jul-21,18.65,18.74,18.36,18.60,106415828
21-Jul-21,18.70,18.79,18.46,18.64,118480012
20-Jul-21,18.70,18.84,18.48,18.66,65450932
19-Jul-21,18.82,18.90,18.55,18.76,85469017
16-Jul-21,19.43,19.56,19.01,19.01,72856649
15-Jul-21,19.62,19.72,19.27,19.28,133702910
14-Jul-21,19.55,19.93,19.55,19.67,302041981

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UGPA3

cotações, gráficos e mais...