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
29/11/2023	-0,92%	-0,23	24,72	24,92	24,45	25,00	209M	19.855
28/11/2023	2,04%	0,50	24,95	24,50	24,24	25,05	235M	24.127
27/11/2023	0,45%	0,11	24,45	24,52	24,08	24,85	170M	18.236
24/11/2023	-0,45%	-0,11	24,34	24,45	24,14	24,48	87M	14.701
23/11/2023	-0,33%	-0,08	24,45	24,48	24,23	24,59	104M	8.474
22/11/2023	-1,01%	-0,25	24,53	24,80	24,20	24,88	232M	29.704
21/11/2023	-1,51%	-0,38	24,78	24,95	24,49	25,05	124M	17.725
20/11/2023	2,19%	0,54	25,16	24,61	24,40	25,26	135M	18.042
17/11/2023	-0,16%	-0,04	24,62	24,72	24,28	24,92	181M	20.046
16/11/2023	0,65%	0,16	24,66	24,67	24,38	24,91	339M	31.223
14/11/2023	2,34%	0,56	24,50	24,00	23,88	24,83	200M	28.207

13/11/2023	2,22%	0,52	23,94	23,39	23,38	23,94	209M	22.422
10/11/2023	-0,09%	-0,02	23,42	23,50	22,97	23,88	299M	26.870
09/11/2023	-0,68%	-0,16	23,44	23,90	23,06	24,44	459M	38.302
08/11/2023	7,27%	1,60	23,60	21,97	21,90	23,60	170M	15.962
07/11/2023	0,73%	0,16	22,00	21,80	21,78	22,57	252M	26.841
06/11/2023	2,34%	0,50	21,84	21,47	21,37	21,84	85M	13.118
03/11/2023	0,61%	0,13	21,34	21,51	21,29	21,80	177M	18.340
01/11/2023	3,72%	0,76	21,21	20,62	20,55	21,25	187M	18.094
31/10/2023	0,29%	0,06	20,45	20,46	20,30	20,70	80M	9.837
30/10/2023	-0,39%	-0,08	20,39	20,60	20,09	20,78	102M	17.023
27/10/2023	-2,52%	-0,53	20,47	20,95	20,26	21,14	96M	14.727
26/10/2023	4,12%	0,83	21,00	20,20	20,18	21,20	198M	31.062
25/10/2023	1,36%	0,27	20,17	19,95	19,91	20,31	100M	15.093
24/10/2023	0,86%	0,17	19,90	19,85	19,67	19,99	133M	17.384
23/10/2023	-0,40%	-0,08	19,73	19,78	19,61	19,82	131M	17.972
20/10/2023	0,35%	0,07	19,81	19,67	19,57	20,08	129M	19.485
19/10/2023	-0,10%	-0,02	19,74	19,81	19,62	20,04	134M	19.488
18/10/2023	-0,30%	-0,06	19,76	19,69	19,51	19,94	150M	24.452
17/10/2023	-1,93%	-0,39	19,82	20,05	19,69	20,17	80M	19.250
16/10/2023	1,81%	0,36	20,21	19,96	19,87	20,29	99M	16.371
13/10/2023	0,35%	0,07	19,85	19,84	19,64	19,99	128M	20.038
11/10/2023	1,28%	0,25	19,78	19,55	19,55	19,88	137M	14.839
10/10/2023	3,01%	0,57	19,53	19,00	18,92	19,53	102M	11.968
09/10/2023	2,43%	0,45	18,96	18,52	18,49	19,00	103M	11.456
06/10/2023	1,15%	0,21	18,51	18,16	17,87	18,52	100M	11.951
05/10/2023	-0,81%	-0,15	18,30	18,49	18,11	18,56	82M	8.327
04/10/2023	0,99%	0,18	18,45	18,32	18,13	18,64	142M	11.335
03/10/2023	-0,11%	-0,02	18,27	18,24	18,14	18,83	107M	13.524
02/10/2023	-2,45%	-0,46	18,29	18,63	18,29	18,79	53M	8.065
29/09/2023	0,86%	0,16	18,75	18,83	18,56	18,86	92M	8.641
28/09/2023	1,58%	0,29	18,59	18,27	18,12	18,72	98M	14.425
27/09/2023	1,10%	0,20	18,30	18,17	18,02	18,45	93M	16.501
26/09/2023	-2,84%	-0,53	18,10	18,56	18,10	18,58	97M	12.361
25/09/2023	0,00%	0,00	18,63	18,63	18,42	18,76	56M	6.014
22/09/2023	-0,48%	-0,09	18,63	18,75	18,50	18,84	147M	12.473
21/09/2023	-1,27%	-0,24	18,72	18,65	18,58	19,01	133M	18.394
20/09/2023	1,12%	0,21	18,96	18,85	18,84	19,24	64M	7.852
19/09/2023	-2,19%	-0,42	18,75	19,15	18,61	19,19	82M	10.382
18/09/2023	0,68%	0,13	19,17	19,15	19,06	19,47	103M	11.544
15/09/2023	1,55%	0,29	19,04	18,76	18,76	19,27	132M	10.282
14/09/2023	2,29%	0,42	18,75	18,33	18,33	18,90	87M	11.543
13/09/2023	-4,08%	-0,78	18,33	18,82	18,29	18,91	216M	24.074
12/09/2023	0,79%	0,15	19,11	19,00	18,89	19,20	105M	11.799
11/09/2023	3,16%	0,58	18,96	18,38	18,38	18,96	93M	12.690
08/09/2023	0,22%	0,04	18,38	18,30	18,23	18,60	103M	10.051
06/09/2023	0,05%	0,01	18,34	18,32	18,19	18,66	75M	9.799
05/09/2023	-0,05%	-0,01	18,33	18,20	18,16	18,50	58M	8.632
04/09/2023	-0,38%	-0,07	18,34	18,27	18,19	18,54	42M	5.656
01/09/2023	1,38%	0,25	18,41	18,26	18,26	18,58	73M	9.557
31/08/2023	-3,04%	-0,57	18,16	18,71	18,09	18,77	103M	9.404
30/08/2023	-0,64%	-0,12	18,73	18,91	18,71	18,94	35M	6.238
29/08/2023	1,29%	0,24	18,85	18,69	18,55	18,85	51M	7.829
28/08/2023	0,54%	0,10	18,61	18,64	18,29	18,70	46M	6.346
25/08/2023	0,27%	0,05	18,51	18,46	18,36	18,62	58M	9.337
24/08/2023	-0,65%	-0,12	18,46	18,47	18,39	18,65	43M	8.635
23/08/2023	0,32%	0,06	18,58	18,35	18,32	18,63	94M	16.576
22/08/2023	1,48%	0,27	18,52	18,25	18,11	18,56	77M	12.468
21/08/2023	-0,27%	-0,05	18,25	18,00	17,93	18,34	74M	11.872
18/08/2023	-1,51%	-0,28	18,30	18,34	18,13	18,52	76M	16.730
17/08/2023	-0,80%	-0,15	18,58	18,77	18,53	19,00	114M	15.710
16/08/2023	-0,05%	-0,01	18,73	18,58	18,58	19,14	109M	17.275
15/08/2023	0,81%	0,15	18,74	18,57	18,33	19,64	171M	20.411
14/08/2023	-0,11%	-0,02	18,59	18,61	18,47	18,86	69M	11.610
11/08/2023	0,59%	0,11	18,61	18,52	18,44	18,91	66M	11.595
10/08/2023	-3,50%	-0,67	18,50	19,12	17,97	19,12	230M	29.914
09/08/2023	-0,62%	-0,12	19,17	19,28	18,81	19,31	130M	19.932
08/08/2023	0,16%	0,03	19,29	19,04	18,84	19,49	74M	14.735
07/08/2023	1,10%	0,21	19,26	18,94	18,94	19,41	50M	7.185
04/08/2023	0,11%	0,02	19,05	18,94	18,90	19,56	90M	14.114
03/08/2023	-0,16%	-0,03	19,03	19,13	18,88	19,30	66M	10.568
02/08/2023	0,42%	0,08	19,06	18,98	18,75	19,15	56M	6.998
01/08/2023	0,48%	0,09	18,98	18,63	18,58	19,07	67M	9.148
31/07/2023	0,05%	0,01	18,89	18,95	18,81	19,05	56M	7.555
28/07/2023	0,96%	0,18	18,88	18,91	18,65	18,98	49M	9.020
27/07/2023	-1,42%	-0,27	18,70	19,00	18,68	19,17	78M	11.358
26/07/2023	-1,81%	-0,35	18,97	19,24	18,76	19,32	90M	10.206
25/07/2023	-0,72%	-0,14	19,32	19,88	19,15	19,90	63M	11.619
24/07/2023	1,94%	0,37	19,46	18,90	18,83	19,46	106M	20.755
21/07/2023	1,17%	0,22	19,09	18,99	18,82	19,27	66M	14.202
20/07/2023	-0,05%	-0,01	18,87	19,06	18,50	19,06	73M	13.925
19/07/2023	-2,53%	-0,49	18,88	19,25	18,56	19,27	91M	14.744
18/07/2023	-1,87%	-0,37	19,37	19,66	19,16	19,76	107M	18.241
17/07/2023	0,00%	0,00	19,74	19,68	19,52	19,93	127M	18.506
14/07/2023	-0,25%	-0,05	19,74	19,70	19,52	19,88	139M	16.608
13/07/2023	2,70%	0,52	19,79	19,32	19,32	19,93	141M	17.836
12/07/2023	0,21%	0,04	19,27	19,21	19,14	19,50	84M	12.322
11/07/2023	-0,93%	-0,18	19,23	19,29	18,69	19,29	143M	21.642
10/07/2023	0,57%	0,11	19,41	19,20	19,11	19,54	95M	15.491
07/07/2023	4,61%	0,85	19,30	18,62	18,52	19,39	182M	19.669
06/07/2023	-2,12%	-0,40	18,45	18,76	18,34	18,89	81M	14.425
05/07/2023	0,69%	0,13	18,85	18,69	18,58	19,03	98M	15.306
04/07/2023	-1,00%	-0,19	18,72	18,94	18,66	19,01	34M	7.525
03/07/2023	0,11%	0,02	18,91	18,93	18,85	19,18	81M	12.526
30/06/2023	0,75%	0,14	18,89	18,90	18,76	19,13	143M	23.162
29/06/2023	4,98%	0,89	18,75	17,89	17,89	19,01	217M	26.857
28/06/2023	0,17%	0,03	17,86	17,81	17,70	18,07	66M	12.582
27/06/2023	-1,44%	-0,26	17,83	18,11	17,56	18,14	152M	24.571
26/06/2023	-0,11%	-0,02	18,09	18,16	17,95	18,16	88M	13.038
23/06/2023	0,00%	0,00	18,11	18,01	17,76	18,14	96M	13.322
22/06/2023	-1,20%	-0,22	18,11	18,11	17,78	18,20	130M	16.970
21/06/2023	0,83%	0,15	18,33	18,07	18,07	18,47	87M	13.668
20/06/2023	1,51%	0,27	18,18	17,90	17,74	18,18	117M	14.812
19/06/2023	1,53%	0,27	17,91	17,63	17,54	17,95	40M	6.120
16/06/2023	-1,51%	-0,27	17,64	17,75	17,60	17,93	153M	12.423
15/06/2023	-0,50%	-0,09	17,91	17,97	17,82	18,07	91M	13.709
14/06/2023	1,01%	0,18	18,00	17,99	17,71	18,07	149M	20.199
13/06/2023	-0,61%	-0,11	17,82	17,97	17,70	18,01	109M	21.650
12/06/2023	-0,94%	-0,17	17,93	18,22	17,89	18,23	79M	11.982
09/06/2023	2,14%	0,38	18,10	17,88	17,74	18,26	142M	22.517
07/06/2023	-0,89%	-0,16	17,72	18,00	17,48	18,08	174M	26.400
06/06/2023	-0,61%	-0,11	17,88	18,14	17,73	18,23	148M	26.381
05/06/2023	-0,06%	-0,01	17,99	17,85	17,84	18,14	65M	12.535
02/06/2023	1,98%	0,35	18,00	17,88	17,84	18,33	199M	29.979
01/06/2023	4,25%	0,72	17,65	16,92	16,88	17,65	192M	17.238
31/05/2023	-0,24%	-0,04	16,93	16,97	16,74	16,99	208M	11.654
30/05/2023	0,24%	0,04	16,97	17,11	16,69	17,24	108M	13.556
29/05/2023	0,65%	0,11	16,93	16,89	16,71	16,94	73M	10.200
26/05/2023	-1,58%	-0,27	16,82	17,28	16,61	17,32	108M	17.447
25/05/2023	-2,01%	-0,35	17,09	17,68	17,06	18,02	160M	17.855
24/05/2023	1,10%	0,19	17,44	17,10	16,99	17,69	166M	31.464
23/05/2023	-0,86%	-0,15	17,25	17,47	17,22	17,57	74M	14.056
22/05/2023	-0,68%	-0,12	17,40	17,40	17,15	17,72	122M	17.892
19/05/2023	-	-	17,52	17,76	17,30	17,78	161M	16.207

Date,Open,High,Low,Close,Volume
29-Nov-23,24.92,25.00,24.45,24.72,208964866
28-Nov-23,24.50,25.05,24.24,24.95,235171081
27-Nov-23,24.52,24.85,24.08,24.45,170216409
24-Nov-23,24.45,24.48,24.14,24.34,87421962
23-Nov-23,24.48,24.59,24.23,24.45,104402999
22-Nov-23,24.80,24.88,24.20,24.53,231526551
21-Nov-23,24.95,25.05,24.49,24.78,123942655
20-Nov-23,24.61,25.26,24.40,25.16,134990196
17-Nov-23,24.72,24.92,24.28,24.62,181466197
16-Nov-23,24.67,24.91,24.38,24.66,339195501
14-Nov-23,24.00,24.83,23.88,24.50,200181415
13-Nov-23,23.39,23.94,23.38,23.94,209195909
10-Nov-23,23.50,23.88,22.97,23.42,299299937
09-Nov-23,23.90,24.44,23.06,23.44,459382090
08-Nov-23,21.97,23.60,21.90,23.60,169544908
07-Nov-23,21.80,22.57,21.78,22.00,251939194
06-Nov-23,21.47,21.84,21.37,21.84,84845420
03-Nov-23,21.51,21.80,21.29,21.34,177375810
01-Nov-23,20.62,21.25,20.55,21.21,187282816
31-Oct-23,20.46,20.70,20.30,20.45,79644766
30-Oct-23,20.60,20.78,20.09,20.39,101667293
27-Oct-23,20.95,21.14,20.26,20.47,95771504
26-Oct-23,20.20,21.20,20.18,21.00,197617468
25-Oct-23,19.95,20.31,19.91,20.17,99778506
24-Oct-23,19.85,19.99,19.67,19.90,132762451
23-Oct-23,19.78,19.82,19.61,19.73,131177723
20-Oct-23,19.67,20.08,19.57,19.81,129062027
19-Oct-23,19.81,20.04,19.62,19.74,134007029
18-Oct-23,19.69,19.94,19.51,19.76,149941679
17-Oct-23,20.05,20.17,19.69,19.82,80133207
16-Oct-23,19.96,20.29,19.87,20.21,98616634
13-Oct-23,19.84,19.99,19.64,19.85,127517736
11-Oct-23,19.55,19.88,19.55,19.78,137330473
10-Oct-23,19.00,19.53,18.92,19.53,102354866
09-Oct-23,18.52,19.00,18.49,18.96,103423643
06-Oct-23,18.16,18.52,17.87,18.51,100377543
05-Oct-23,18.49,18.56,18.11,18.30,81681056
04-Oct-23,18.32,18.64,18.13,18.45,142054251
03-Oct-23,18.24,18.83,18.14,18.27,106731987
02-Oct-23,18.63,18.79,18.29,18.29,53396365
29-Sep-23,18.83,18.86,18.56,18.75,92457530
28-Sep-23,18.27,18.72,18.12,18.59,98437256
27-Sep-23,18.17,18.45,18.02,18.30,93452525
26-Sep-23,18.56,18.58,18.10,18.10,96985618
25-Sep-23,18.63,18.76,18.42,18.63,56409862
22-Sep-23,18.75,18.84,18.50,18.63,146894893
21-Sep-23,18.65,19.01,18.58,18.72,133474821
20-Sep-23,18.85,19.24,18.84,18.96,64276162
19-Sep-23,19.15,19.19,18.61,18.75,81929601
18-Sep-23,19.15,19.47,19.06,19.17,102876923
15-Sep-23,18.76,19.27,18.76,19.04,131830113
14-Sep-23,18.33,18.90,18.33,18.75,87147638
13-Sep-23,18.82,18.91,18.29,18.33,215847648
12-Sep-23,19.00,19.20,18.89,19.11,104585525
11-Sep-23,18.38,18.96,18.38,18.96,93429738
08-Sep-23,18.30,18.60,18.23,18.38,102937692
06-Sep-23,18.32,18.66,18.19,18.34,74691042
05-Sep-23,18.20,18.50,18.16,18.33,58372889
04-Sep-23,18.27,18.54,18.19,18.34,41618608
01-Sep-23,18.26,18.58,18.26,18.41,72714058
31-Aug-23,18.71,18.77,18.09,18.16,103345047
30-Aug-23,18.91,18.94,18.71,18.73,35313543
29-Aug-23,18.69,18.85,18.55,18.85,50944828
28-Aug-23,18.64,18.70,18.29,18.61,46315217
25-Aug-23,18.46,18.62,18.36,18.51,58284454
24-Aug-23,18.47,18.65,18.39,18.46,43134829
23-Aug-23,18.35,18.63,18.32,18.58,94031630
22-Aug-23,18.25,18.56,18.11,18.52,76652321
21-Aug-23,18.00,18.34,17.93,18.25,73678523
18-Aug-23,18.34,18.52,18.13,18.30,76128163
17-Aug-23,18.77,19.00,18.53,18.58,113727375
16-Aug-23,18.58,19.14,18.58,18.73,109470051
15-Aug-23,18.57,19.64,18.33,18.74,171378611
14-Aug-23,18.61,18.86,18.47,18.59,69388466
11-Aug-23,18.52,18.91,18.44,18.61,65574009
10-Aug-23,19.12,19.12,17.97,18.50,229926704
09-Aug-23,19.28,19.31,18.81,19.17,130045614
08-Aug-23,19.04,19.49,18.84,19.29,74483799
07-Aug-23,18.94,19.41,18.94,19.26,50498771
04-Aug-23,18.94,19.56,18.90,19.05,90157207
03-Aug-23,19.13,19.30,18.88,19.03,66486152
02-Aug-23,18.98,19.15,18.75,19.06,56368522
01-Aug-23,18.63,19.07,18.58,18.98,66984939
31-Jul-23,18.95,19.05,18.81,18.89,56004790
28-Jul-23,18.91,18.98,18.65,18.88,48884787
27-Jul-23,19.00,19.17,18.68,18.70,77984371
26-Jul-23,19.24,19.32,18.76,18.97,90248440
25-Jul-23,19.88,19.90,19.15,19.32,62980551
24-Jul-23,18.90,19.46,18.83,19.46,106033483
21-Jul-23,18.99,19.27,18.82,19.09,65898897
20-Jul-23,19.06,19.06,18.50,18.87,72897340
19-Jul-23,19.25,19.27,18.56,18.88,91453193
18-Jul-23,19.66,19.76,19.16,19.37,107254613
17-Jul-23,19.68,19.93,19.52,19.74,127245044
14-Jul-23,19.70,19.88,19.52,19.74,139423720
13-Jul-23,19.32,19.93,19.32,19.79,141016708
12-Jul-23,19.21,19.50,19.14,19.27,83582514
11-Jul-23,19.29,19.29,18.69,19.23,142949187
10-Jul-23,19.20,19.54,19.11,19.41,94897223
07-Jul-23,18.62,19.39,18.52,19.30,181936844
06-Jul-23,18.76,18.89,18.34,18.45,80758451
05-Jul-23,18.69,19.03,18.58,18.85,97743473
04-Jul-23,18.94,19.01,18.66,18.72,33710985
03-Jul-23,18.93,19.18,18.85,18.91,81303938
30-Jun-23,18.90,19.13,18.76,18.89,143044467
29-Jun-23,17.89,19.01,17.89,18.75,217231257
28-Jun-23,17.81,18.07,17.70,17.86,66400283
27-Jun-23,18.11,18.14,17.56,17.83,152180812
26-Jun-23,18.16,18.16,17.95,18.09,87949704
23-Jun-23,18.01,18.14,17.76,18.11,95837706
22-Jun-23,18.11,18.20,17.78,18.11,129563679
21-Jun-23,18.07,18.47,18.07,18.33,87047361
20-Jun-23,17.90,18.18,17.74,18.18,117109226
19-Jun-23,17.63,17.95,17.54,17.91,40363427
16-Jun-23,17.75,17.93,17.60,17.64,153278900
15-Jun-23,17.97,18.07,17.82,17.91,91016579
14-Jun-23,17.99,18.07,17.71,18.00,149312335
13-Jun-23,17.97,18.01,17.70,17.82,108580041
12-Jun-23,18.22,18.23,17.89,17.93,79259288
09-Jun-23,17.88,18.26,17.74,18.10,141780600
07-Jun-23,18.00,18.08,17.48,17.72,174032069
06-Jun-23,18.14,18.23,17.73,17.88,147880512
05-Jun-23,17.85,18.14,17.84,17.99,65251807
02-Jun-23,17.88,18.33,17.84,18.00,199388726
01-Jun-23,16.92,17.65,16.88,17.65,192150943
31-May-23,16.97,16.99,16.74,16.93,207895581
30-May-23,17.11,17.24,16.69,16.97,108248526
29-May-23,16.89,16.94,16.71,16.93,73259487
26-May-23,17.28,17.32,16.61,16.82,108148370
25-May-23,17.68,18.02,17.06,17.09,159930601
24-May-23,17.10,17.69,16.99,17.44,166114127
23-May-23,17.47,17.57,17.22,17.25,74219953
22-May-23,17.40,17.72,17.15,17.40,122323211
19-May-23,17.76,17.78,17.30,17.52,160902042

*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