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
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	-0,34%	-0,07	20,52	20,47	20,33	20,88	157M	25.332
23/11/2020	1,13%	0,23	20,59	20,57	20,40	20,92	149M	21.257
20/11/2020	-1,59%	-0,33	20,36	20,55	20,36	20,85	72M	14.636
19/11/2020	0,10%	0,02	20,69	20,99	20,52	21,02	131M	20.116
18/11/2020	-1,76%	-0,37	20,67	21,07	20,54	21,21	163M	29.162
17/11/2020	-1,31%	-0,28	21,04	21,20	20,84	21,62	174M	25.107
16/11/2020	3,24%	0,67	21,32	20,99	20,48	21,37	98M	18.272
13/11/2020	3,15%	0,63	20,65	20,29	20,20	21,19	141M	24.707
12/11/2020	-0,99%	-0,20	20,02	20,35	19,88	20,79	221M	29.496
11/11/2020	-6,82%	-1,48	20,22	21,32	20,18	21,65	272M	36.341
10/11/2020	8,45%	1,69	21,70	20,03	20,03	22,03	295M	39.088
09/11/2020	0,35%	0,07	20,01	20,45	20,00	21,21	195M	38.694
06/11/2020	0,96%	0,19	19,94	19,24	19,13	20,22	223M	29.481
05/11/2020	15,09%	2,59	19,75	18,06	17,86	19,75	686M	59.780
04/11/2020	3,44%	0,57	17,16	16,79	16,55	17,16	64M	12.549
03/11/2020	1,28%	0,21	16,59	16,64	16,29	16,82	106M	23.901
30/10/2020	-2,44%	-0,41	16,38	16,79	16,27	16,87	159M	17.354
29/10/2020	0,30%	0,05	16,79	16,73	16,27	16,95	94M	19.649
28/10/2020	-5,58%	-0,99	16,74	17,40	16,74	17,42	137M	14.411
27/10/2020	-1,23%	-0,22	17,73	18,00	17,72	18,14	76M	11.459
26/10/2020	-3,03%	-0,56	17,95	18,45	17,84	18,49	75M	11.438
23/10/2020	-0,80%	-0,15	18,51	18,50	18,47	18,67	56M	10.292
22/10/2020	-1,11%	-0,21	18,66	18,86	18,51	18,97	137M	13.659
21/10/2020	-1,87%	-0,36	18,87	19,12	18,72	19,25	111M	12.082
20/10/2020	0,79%	0,15	19,23	19,22	19,04	19,46	113M	12.379
19/10/2020	0,69%	0,13	19,08	19,05	18,90	19,43	88M	11.289
16/10/2020	0,69%	0,13	18,95	18,76	18,69	19,26	139M	17.328
15/10/2020	2,12%	0,39	18,82	18,19	18,09	18,90	114M	15.670
14/10/2020	-0,91%	-0,17	18,43	18,60	18,30	18,83	132M	17.451
13/10/2020	-1,33%	-0,25	18,60	18,79	18,18	18,86	178M	28.892
09/10/2020	-1,77%	-0,34	18,85	19,00	18,70	19,45	148M	18.594
08/10/2020	3,06%	0,57	19,19	18,75	18,51	19,24	78M	12.620
07/10/2020	-3,02%	-0,58	18,62	19,04	18,60	19,30	195M	22.796
06/10/2020	-0,83%	-0,16	19,20	19,58	19,07	19,79	168M	24.150
05/10/2020	1,20%	0,23	19,36	18,94	18,73	19,38	122M	16.678
02/10/2020	-2,00%	-0,39	19,13	19,36	18,89	19,52	132M	16.362
01/10/2020	1,30%	0,25	19,52	19,27	18,88	19,82	107M	16.322
30/09/2020	-2,23%	-0,44	19,27	19,81	19,24	19,89	157M	22.393
29/09/2020	-2,04%	-0,41	19,71	20,02	19,62	20,24	108M	16.468
28/09/2020	-5,00%	-1,06	20,12	21,18	20,02	21,34	126M	20.162
25/09/2020	-0,61%	-0,13	21,18	21,21	20,70	21,21	89M	14.228
24/09/2020	-0,79%	-0,17	21,31	21,49	21,16	21,82	140M	19.163
23/09/2020	-4,32%	-0,97	21,48	22,57	21,35	22,62	199M	19.133
22/09/2020	-	-	22,45	22,44	22,15	22,80	228M	17.560

Date,Open,High,Low,Close,Volume
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
23-Nov-20,20.57,20.92,20.40,20.59,149494125
20-Nov-20,20.55,20.85,20.36,20.36,72395191
19-Nov-20,20.99,21.02,20.52,20.69,131101629
18-Nov-20,21.07,21.21,20.54,20.67,163317772
17-Nov-20,21.20,21.62,20.84,21.04,174211693
16-Nov-20,20.99,21.37,20.48,21.32,98105148
13-Nov-20,20.29,21.19,20.20,20.65,141063849
12-Nov-20,20.35,20.79,19.88,20.02,221134851
11-Nov-20,21.32,21.65,20.18,20.22,271759996
10-Nov-20,20.03,22.03,20.03,21.70,294868252
09-Nov-20,20.45,21.21,20.00,20.01,195005698
06-Nov-20,19.24,20.22,19.13,19.94,222992254
05-Nov-20,18.06,19.75,17.86,19.75,685754101
04-Nov-20,16.79,17.16,16.55,17.16,63718677
03-Nov-20,16.64,16.82,16.29,16.59,106352505
30-Oct-20,16.79,16.87,16.27,16.38,159371099
29-Oct-20,16.73,16.95,16.27,16.79,94111598
28-Oct-20,17.40,17.42,16.74,16.74,137051084
27-Oct-20,18.00,18.14,17.72,17.73,76099800
26-Oct-20,18.45,18.49,17.84,17.95,74742770
23-Oct-20,18.50,18.67,18.47,18.51,55823635
22-Oct-20,18.86,18.97,18.51,18.66,136658792
21-Oct-20,19.12,19.25,18.72,18.87,110601186
20-Oct-20,19.22,19.46,19.04,19.23,113129521
19-Oct-20,19.05,19.43,18.90,19.08,87775162
16-Oct-20,18.76,19.26,18.69,18.95,139106181
15-Oct-20,18.19,18.90,18.09,18.82,113600903
14-Oct-20,18.60,18.83,18.30,18.43,131733325
13-Oct-20,18.79,18.86,18.18,18.60,177829010
09-Oct-20,19.00,19.45,18.70,18.85,147569249
08-Oct-20,18.75,19.24,18.51,19.19,77505045
07-Oct-20,19.04,19.30,18.60,18.62,194797536
06-Oct-20,19.58,19.79,19.07,19.20,168200318
05-Oct-20,18.94,19.38,18.73,19.36,121826307
02-Oct-20,19.36,19.52,18.89,19.13,131756677
01-Oct-20,19.27,19.82,18.88,19.52,106692076
30-Sep-20,19.81,19.89,19.24,19.27,156753543
29-Sep-20,20.02,20.24,19.62,19.71,108186088
28-Sep-20,21.18,21.34,20.02,20.12,126092711
25-Sep-20,21.21,21.21,20.70,21.18,88704425
24-Sep-20,21.49,21.82,21.16,21.31,140358980
23-Sep-20,22.57,22.62,21.35,21.48,198630021
22-Sep-20,22.44,22.80,22.15,22.45,228464997

*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...