Cotação atual, histórico e gráfico do papel: UGPA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | -3,94% | -0,65 | 15,85 | 16,55 | 15,85 | 16,81 | 104M | 17.197 |
| 16/08/2019 | -2,25% | -0,38 | 16,50 | 17,03 | 16,42 | 17,25 | 90M | 19.010 |
| 15/08/2019 | -8,41% | -1,55 | 16,88 | 17,71 | 16,70 | 17,91 | 229M | 32.724 |
| 14/08/2019 | -1,97% | -0,37 | 18,43 | 18,75 | 18,17 | 18,79 | 171M | 24.053 |
| 13/08/2019 | -1,16% | -0,22 | 18,80 | 18,90 | 18,78 | 19,15 | 108M | 13.877 |
| 12/08/2019 | -1,76% | -0,34 | 19,02 | 19,03 | 18,78 | 19,25 | 72M | 13.125 |
| 09/08/2019 | -0,10% | -0,02 | 19,36 | 19,24 | 19,16 | 19,57 | 82M | 7.948 |
| 08/08/2019 | 1,79% | 0,34 | 19,38 | 19,19 | 19,05 | 19,45 | 135M | 15.771 |
| 07/08/2019 | -1,35% | -0,26 | 19,04 | 19,30 | 18,75 | 19,30 | 88M | 11.979 |
| 06/08/2019 | 1,31% | 0,25 | 19,30 | 19,25 | 18,86 | 19,30 | 112M | 15.951 |
| 05/08/2019 | -4,22% | -0,84 | 19,05 | 19,61 | 18,93 | 19,64 | 128M | 21.660 |
| 02/08/2019 | 0,00% | 0,00 | 19,89 | 20,01 | 19,75 | 20,15 | 85M | 11.462 |
| 01/08/2019 | 0,00% | 0,00 | 19,89 | 20,15 | 19,81 | 20,44 | 100M | 13.823 |
| 31/07/2019 | -1,29% | -0,26 | 19,89 | 20,26 | 19,70 | 20,27 | 112M | 15.496 |
| 30/07/2019 | 0,80% | 0,16 | 20,15 | 19,96 | 19,69 | 20,45 | 111M | 14.901 |
| 29/07/2019 | -0,70% | -0,14 | 19,99 | 20,13 | 19,63 | 20,17 | 82M | 10.962 |
| 26/07/2019 | -2,14% | -0,44 | 20,13 | 20,74 | 20,13 | 20,74 | 75M | 11.246 |
| 25/07/2019 | -0,87% | -0,18 | 20,57 | 20,80 | 20,08 | 20,89 | 144M | 22.281 |
| 24/07/2019 | 4,53% | 0,90 | 20,75 | 20,01 | 20,01 | 20,84 | 263M | 27.233 |
| 23/07/2019 | 2,58% | 0,50 | 19,85 | 20,00 | 19,36 | 20,24 | 757M | 27.621 |
| 22/07/2019 | -4,16% | -0,84 | 19,35 | 20,21 | 19,35 | 20,34 | 172M | 19.404 |
| 19/07/2019 | -3,07% | -0,64 | 20,19 | 20,75 | 20,04 | 20,75 | 145M | 17.527 |
| 18/07/2019 | 2,66% | 0,54 | 20,83 | 20,23 | 20,23 | 20,83 | 69M | 9.381 |
| 17/07/2019 | 0,50% | 0,10 | 20,29 | 20,20 | 20,10 | 20,49 | 48M | 8.050 |
| 16/07/2019 | -1,85% | -0,38 | 20,19 | 20,65 | 20,07 | 20,69 | 54M | 7.531 |
| 15/07/2019 | 0,44% | 0,09 | 20,57 | 20,65 | 20,21 | 20,76 | 58M | 9.219 |
| 12/07/2019 | -0,97% | -0,20 | 20,48 | 20,90 | 20,48 | 21,00 | 58M | 9.923 |
| 11/07/2019 | -0,82% | -0,17 | 20,68 | 20,95 | 20,56 | 21,12 | 104M | 14.611 |
| 10/07/2019 | 5,84% | 1,15 | 20,85 | 20,02 | 20,02 | 21,02 | 259M | 28.459 |
| 08/07/2019 | 0,46% | 0,09 | 19,70 | 19,64 | 19,63 | 19,87 | 56M | 8.818 |
| 05/07/2019 | -0,20% | -0,04 | 19,61 | 19,66 | 19,54 | 19,89 | 83M | 13.589 |
| 04/07/2019 | 0,77% | 0,15 | 19,65 | 19,50 | 19,49 | 20,00 | 107M | 16.067 |
| 03/07/2019 | 0,26% | 0,05 | 19,50 | 19,45 | 19,31 | 19,60 | 89M | 12.299 |
| 02/07/2019 | -1,52% | -0,30 | 19,45 | 19,81 | 19,28 | 19,96 | 122M | 16.891 |
| 01/07/2019 | -1,74% | -0,35 | 19,75 | 20,40 | 19,75 | 20,50 | 104M | 18.776 |
| 28/06/2019 | -1,95% | -0,40 | 20,10 | 20,66 | 20,00 | 20,73 | 149M | 21.058 |
| 27/06/2019 | -1,68% | -0,35 | 20,50 | 20,68 | 20,21 | 20,73 | 81M | 14.474 |
| 26/06/2019 | 0,19% | 0,04 | 20,85 | 21,10 | 20,64 | 21,19 | 52M | 8.386 |
| 25/06/2019 | -3,07% | -0,66 | 20,81 | 21,45 | 20,81 | 21,68 | 65M | 11.510 |
| 24/06/2019 | 0,33% | 0,07 | 21,47 | 21,51 | 21,29 | 21,92 | 71M | 13.989 |
| 21/06/2019 | 2,15% | 0,45 | 21,40 | 21,15 | 21,15 | 22,09 | 207M | 17.083 |
| 19/06/2019 | -1,83% | -0,39 | 20,95 | 21,50 | 20,65 | 21,71 | 87M | 11.960 |
| 18/06/2019 | -1,20% | -0,26 | 21,34 | 21,60 | 21,22 | 21,90 | 144M | 18.281 |
| 17/06/2019 | 0,47% | 0,10 | 21,60 | 21,50 | 21,20 | 21,76 | 103M | 11.760 |
| 14/06/2019 | -0,69% | -0,15 | 21,50 | 21,65 | 21,13 | 21,92 | 72M | 10.374 |
| 13/06/2019 | 4,74% | 0,98 | 21,65 | 20,90 | 20,71 | 21,67 | 126M | 14.830 |
| 12/06/2019 | -2,04% | -0,43 | 20,67 | 20,90 | 20,45 | 21,45 | 94M | 13.205 |
| 11/06/2019 | 4,56% | 0,92 | 21,10 | 20,13 | 19,98 | 21,32 | 132M | 17.954 |
| 10/06/2019 | -0,15% | -0,03 | 20,18 | 20,10 | 19,72 | 20,18 | 64M | 10.829 |
| 07/06/2019 | 1,05% | 0,21 | 20,21 | 20,01 | 19,79 | 20,35 | 36M | 6.817 |
| 06/06/2019 | 1,32% | 0,26 | 20,00 | 19,81 | 19,51 | 20,10 | 63M | 10.341 |
| 05/06/2019 | -2,85% | -0,58 | 19,74 | 20,41 | 19,55 | 20,56 | 96M | 17.361 |
| 04/06/2019 | -0,78% | -0,16 | 20,32 | 20,59 | 19,96 | 20,77 | 74M | 13.011 |
| 03/06/2019 | -0,97% | -0,20 | 20,48 | 20,75 | 20,22 | 21,03 | 72M | 14.266 |
| 31/05/2019 | 3,87% | 0,77 | 20,68 | 19,92 | 19,92 | 20,68 | 78M | 14.367 |
| 30/05/2019 | -0,70% | -0,14 | 19,91 | 20,00 | 19,86 | 20,60 | 89M | 15.032 |
| 29/05/2019 | 3,24% | 0,63 | 20,05 | 19,41 | 19,35 | 20,05 | 100M | 19.628 |
| 28/05/2019 | -1,17% | -0,23 | 19,42 | 19,75 | 19,33 | 19,92 | 162M | 26.289 |
| 27/05/2019 | 1,03% | 0,20 | 19,65 | 19,60 | 19,56 | 19,84 | 47M | 11.806 |
| 24/05/2019 | -2,51% | -0,50 | 19,45 | 20,09 | 19,44 | 20,53 | 94M | 14.367 |
| 23/05/2019 | -3,44% | -0,71 | 19,95 | 20,53 | 19,88 | 20,70 | 79M | 12.285 |
| 22/05/2019 | -0,24% | -0,05 | 20,66 | 20,89 | 20,40 | 21,10 | 88M | 9.439 |
| 21/05/2019 | 4,86% | 0,96 | 20,71 | 19,82 | 19,60 | 20,73 | 62M | 11.434 |
| 20/05/2019 | 1,96% | 0,38 | 19,75 | 19,43 | 19,34 | 20,00 | 57M | 10.914 |
| 17/05/2019 | -4,30% | -0,87 | 19,37 | 20,10 | 19,10 | 20,38 | 142M | 16.761 |
| 16/05/2019 | -4,48% | -0,95 | 20,24 | 20,64 | 20,20 | 20,68 | 234M | 27.442 |
| 15/05/2019 | -0,28% | -0,06 | 21,19 | 20,70 | 20,33 | 21,29 | 85M | 16.499 |
| 14/05/2019 | 1,19% | 0,25 | 21,25 | 21,11 | 20,66 | 21,26 | 74M | 17.184 |
| 13/05/2019 | -3,23% | -0,70 | 21,00 | 21,15 | 20,83 | 21,35 | 64M | 13.466 |
| 10/05/2019 | -0,46% | -0,10 | 21,70 | 21,60 | 21,50 | 21,94 | 75M | 13.819 |
| 09/05/2019 | 0,32% | 0,07 | 21,80 | 21,60 | 21,41 | 21,87 | 71M | 8.898 |
| 08/05/2019 | 1,54% | 0,33 | 21,73 | 21,40 | 21,40 | 21,95 | 113M | 16.817 |
| 07/05/2019 | 0,66% | 0,14 | 21,40 | 21,14 | 20,52 | 21,41 | 99M | 14.388 |
| 06/05/2019 | 0,24% | 0,05 | 21,26 | 21,15 | 20,82 | 21,43 | 113M | 10.320 |
| 03/05/2019 | -1,21% | -0,26 | 21,21 | 21,67 | 21,20 | 21,96 | 118M | 13.529 |
| 02/05/2019 | 2,24% | 0,47 | 21,47 | 21,00 | 20,90 | 21,60 | 136M | 15.458 |
| 30/04/2019 | -0,19% | -0,04 | 21,00 | 21,03 | 20,71 | 21,04 | 205M | 21.888 |
| 29/04/2019 | 2,24% | 0,46 | 21,04 | 20,83 | 20,55 | 21,06 | 333M | 19.208 |
| 26/04/2019 | -3,15% | -0,67 | 20,58 | 21,30 | 19,99 | 21,30 | 371M | 22.236 |
| 25/04/2019 | -0,61% | -0,13 | 21,25 | 21,38 | 21,02 | 21,55 | 75M | 11.182 |
| 24/04/2019 | -5,19% | -1,17 | 21,38 | 22,50 | 20,99 | 22,55 | 179M | 22.891 |
| 23/04/2019 | 1,62% | 0,36 | 22,55 | 22,30 | 22,25 | 22,66 | 247M | 11.393 |
| 22/04/2019 | -1,94% | -0,44 | 22,19 | 22,64 | 22,06 | 22,64 | 84M | 8.196 |
| 18/04/2019 | -49,11% | -21,84 | 22,63 | 22,61 | 22,12 | 22,69 | 54M | 8.579 |
| 17/04/2019 | -1,92% | -0,87 | 44,47 | 45,43 | 43,90 | 45,43 | 152M | 10.007 |
| 16/04/2019 | 1,61% | 0,72 | 45,34 | 44,20 | 44,20 | 45,74 | 99M | 13.462 |
| 15/04/2019 | 1,41% | 0,62 | 44,62 | 44,38 | 43,95 | 44,82 | 76M | 9.878 |
| 12/04/2019 | -1,19% | -0,53 | 44,00 | 44,31 | 43,74 | 44,95 | 88M | 13.295 |
| 11/04/2019 | -2,17% | -0,99 | 44,53 | 45,30 | 44,24 | 45,38 | 70M | 8.591 |
| 10/04/2019 | 0,64% | 0,29 | 45,52 | 45,30 | 44,84 | 45,99 | 56M | 6.420 |
| 09/04/2019 | -0,81% | -0,37 | 45,23 | 45,53 | 44,41 | 45,65 | 101M | 9.586 |
| 08/04/2019 | -2,98% | -1,40 | 45,60 | 47,25 | 45,25 | 47,36 | 89M | 9.820 |
| 05/04/2019 | -0,42% | -0,20 | 47,00 | 47,69 | 46,71 | 47,69 | 56M | 6.307 |
| 04/04/2019 | 3,06% | 1,40 | 47,20 | 46,00 | 45,70 | 47,37 | 124M | 9.920 |
| 03/04/2019 | -1,48% | -0,69 | 45,80 | 47,20 | 45,42 | 47,20 | 106M | 8.288 |
| 02/04/2019 | -1,30% | -0,61 | 46,49 | 47,18 | 46,06 | 47,54 | 67M | 7.881 |
| 01/04/2019 | 0,21% | 0,10 | 47,10 | 47,34 | 46,81 | 47,38 | 83M | 6.936 |
| 29/03/2019 | -0,84% | -0,40 | 47,00 | 47,97 | 46,56 | 48,38 | 129M | 13.229 |
| 28/03/2019 | 1,94% | 0,90 | 47,40 | 46,59 | 45,72 | 47,76 | 310M | 18.208 |
| 27/03/2019 | -3,73% | -1,80 | 46,50 | 47,77 | 46,25 | 48,10 | 320M | 17.094 |
| 26/03/2019 | -0,84% | -0,41 | 48,30 | 48,93 | 47,83 | 49,24 | 452M | 11.923 |
Date,Open,High,Low,Close,Volume
19-Aug-19,16.55,16.81,15.85,15.85,104424329
16-Aug-19,17.03,17.25,16.42,16.50,89632935
15-Aug-19,17.71,17.91,16.70,16.88,229290261
14-Aug-19,18.75,18.79,18.17,18.43,170589468
13-Aug-19,18.90,19.15,18.78,18.80,107642187
12-Aug-19,19.03,19.25,18.78,19.02,71917565
09-Aug-19,19.24,19.57,19.16,19.36,82455452
08-Aug-19,19.19,19.45,19.05,19.38,134623045
07-Aug-19,19.30,19.30,18.75,19.04,88089050
06-Aug-19,19.25,19.30,18.86,19.30,112081262
05-Aug-19,19.61,19.64,18.93,19.05,128108073
02-Aug-19,20.01,20.15,19.75,19.89,85275089
01-Aug-19,20.15,20.44,19.81,19.89,99528103
31-Jul-19,20.26,20.27,19.70,19.89,111743692
30-Jul-19,19.96,20.45,19.69,20.15,111372179
29-Jul-19,20.13,20.17,19.63,19.99,81631014
26-Jul-19,20.74,20.74,20.13,20.13,74665380
25-Jul-19,20.80,20.89,20.08,20.57,144272488
24-Jul-19,20.01,20.84,20.01,20.75,263319819
23-Jul-19,20.00,20.24,19.36,19.85,757300047
22-Jul-19,20.21,20.34,19.35,19.35,171691338
19-Jul-19,20.75,20.75,20.04,20.19,145010930
18-Jul-19,20.23,20.83,20.23,20.83,68788166
17-Jul-19,20.20,20.49,20.10,20.29,47829509
16-Jul-19,20.65,20.69,20.07,20.19,54360490
15-Jul-19,20.65,20.76,20.21,20.57,57922320
12-Jul-19,20.90,21.00,20.48,20.48,58071919
11-Jul-19,20.95,21.12,20.56,20.68,104296551
10-Jul-19,20.02,21.02,20.02,20.85,259006994
08-Jul-19,19.64,19.87,19.63,19.70,55954291
05-Jul-19,19.66,19.89,19.54,19.61,83353788
04-Jul-19,19.50,20.00,19.49,19.65,107133906
03-Jul-19,19.45,19.60,19.31,19.50,88676565
02-Jul-19,19.81,19.96,19.28,19.45,121855416
01-Jul-19,20.40,20.50,19.75,19.75,104352729
28-Jun-19,20.66,20.73,20.00,20.10,148965107
27-Jun-19,20.68,20.73,20.21,20.50,81137733
26-Jun-19,21.10,21.19,20.64,20.85,51615521
25-Jun-19,21.45,21.68,20.81,20.81,64944519
24-Jun-19,21.51,21.92,21.29,21.47,70958352
21-Jun-19,21.15,22.09,21.15,21.40,207160559
19-Jun-19,21.50,21.71,20.65,20.95,87492342
18-Jun-19,21.60,21.90,21.22,21.34,144205940
17-Jun-19,21.50,21.76,21.20,21.60,103106061
14-Jun-19,21.65,21.92,21.13,21.50,71757459
13-Jun-19,20.90,21.67,20.71,21.65,126053640
12-Jun-19,20.90,21.45,20.45,20.67,94096458
11-Jun-19,20.13,21.32,19.98,21.10,131939373
10-Jun-19,20.10,20.18,19.72,20.18,64497204
07-Jun-19,20.01,20.35,19.79,20.21,35968192
06-Jun-19,19.81,20.10,19.51,20.00,63414983
05-Jun-19,20.41,20.56,19.55,19.74,95734608
04-Jun-19,20.59,20.77,19.96,20.32,74024431
03-Jun-19,20.75,21.03,20.22,20.48,71887227
31-May-19,19.92,20.68,19.92,20.68,78083731
30-May-19,20.00,20.60,19.86,19.91,89404299
29-May-19,19.41,20.05,19.35,20.05,100368916
28-May-19,19.75,19.92,19.33,19.42,162424395
27-May-19,19.60,19.84,19.56,19.65,47437798
24-May-19,20.09,20.53,19.44,19.45,94043406
23-May-19,20.53,20.70,19.88,19.95,79220995
22-May-19,20.89,21.10,20.40,20.66,87792959
21-May-19,19.82,20.73,19.60,20.71,62143495
20-May-19,19.43,20.00,19.34,19.75,57414849
17-May-19,20.10,20.38,19.10,19.37,142186960
16-May-19,20.64,20.68,20.20,20.24,234209872
15-May-19,20.70,21.29,20.33,21.19,85071746
14-May-19,21.11,21.26,20.66,21.25,74290434
13-May-19,21.15,21.35,20.83,21.00,63901739
10-May-19,21.60,21.94,21.50,21.70,75357800
09-May-19,21.60,21.87,21.41,21.80,70903195
08-May-19,21.40,21.95,21.40,21.73,112613548
07-May-19,21.14,21.41,20.52,21.40,98777348
06-May-19,21.15,21.43,20.82,21.26,113298758
03-May-19,21.67,21.96,21.20,21.21,117547575
02-May-19,21.00,21.60,20.90,21.47,136375449
30-Apr-19,21.03,21.04,20.71,21.00,205205033
29-Apr-19,20.83,21.06,20.55,21.04,332635100
26-Apr-19,21.30,21.30,19.99,20.58,371242530
25-Apr-19,21.38,21.55,21.02,21.25,74809422
24-Apr-19,22.50,22.55,20.99,21.38,178734131
23-Apr-19,22.30,22.66,22.25,22.55,246982321
22-Apr-19,22.64,22.64,22.06,22.19,84438184
18-Apr-19,22.61,22.69,22.12,22.63,53697282
17-Apr-19,45.43,45.43,43.90,44.47,151819081
16-Apr-19,44.20,45.74,44.20,45.34,98959913
15-Apr-19,44.38,44.82,43.95,44.62,75686163
12-Apr-19,44.31,44.95,43.74,44.00,87727607
11-Apr-19,45.30,45.38,44.24,44.53,70050772
10-Apr-19,45.30,45.99,44.84,45.52,55954546
09-Apr-19,45.53,45.65,44.41,45.23,101306851
08-Apr-19,47.25,47.36,45.25,45.60,89131156
05-Apr-19,47.69,47.69,46.71,47.00,55877657
04-Apr-19,46.00,47.37,45.70,47.20,123543943
03-Apr-19,47.20,47.20,45.42,45.80,106031375
02-Apr-19,47.18,47.54,46.06,46.49,66687882
01-Apr-19,47.34,47.38,46.81,47.10,83372272
29-Mar-19,47.97,48.38,46.56,47.00,128584089
28-Mar-19,46.59,47.76,45.72,47.40,309994040
27-Mar-19,47.77,48.10,46.25,46.50,319713294
26-Mar-19,48.93,49.24,47.83,48.30,451751664
25-Mar-19,49.00,49.61,48.36,48.71,451751664
22-Mar-19,50.02,50.68,48.79,49.30,451751664
21-Mar-19,52.33,52.58,50.24,51.15,451751664
20-Mar-19,52.90,53.51,52.58,52.63,451751664
19-Mar-19,54.38,54.91,52.90,53.25,451751664
18-Mar-19,54.47,55.34,53.88,54.50,451751664
15-Mar-19,54.10,55.27,54.10,55.02,451751664
14-Mar-19,54.32,55.07,54.03,54.39,451751664
13-Mar-19,53.60,55.20,52.91,54.41,451751664
12-Mar-19,53.36,54.06,53.36,53.70,451751664
11-Mar-19,52.65,54.10,52.51,53.36,451751664
08-Mar-19,51.50,52.98,50.91,52.50,451751664
07-Mar-19,51.00,51.90,50.66,51.90,451751664
06-Mar-19,50.69,51.75,50.31,51.20,451751664
01-Mar-19,52.61,53.05,51.11,51.40,451751664
28-Feb-19,55.21,55.61,52.83,53.41,451751664
27-Feb-19,53.82,55.51,53.82,55.11,451751664
26-Feb-19,54.47,54.95,53.64,54.02,451751664
25-Feb-19,53.30,54.65,53.15,54.47,451751664
22-Feb-19,52.00,53.88,51.23,53.50,451751664
21-Feb-19,53.00,53.42,50.66,52.00,451751664
20-Feb-19,56.29,56.29,54.66,54.69,451751664
19-Feb-19,55.72,56.39,55.63,55.90,451751664
18-Feb-19,56.53,56.92,55.61,55.72,451751664
15-Feb-19,55.78,57.08,55.32,57.05,451751664
14-Feb-19,55.20,56.20,53.86,56.02,451751664
13-Feb-19,53.72,55.50,53.54,55.20,451751664
12-Feb-19,54.53,54.69,53.65,53.69,451751664
11-Feb-19,54.09,54.51,53.12,53.90,451751664
08-Feb-19,53.55,54.40,52.90,53.94,451751664
07-Feb-19,54.62,55.00,53.25,53.93,451751664
06-Feb-19,56.65,56.65,54.60,54.60,451751664
05-Feb-19,56.54,57.60,56.41,57.00,451751664
*exoneração de responsabilidade