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
02/07/2025	-1,46%	-0,26	17,54	17,90	17,49	17,94	66M	14.270
01/07/2025	5,58%	0,94	17,80	17,49	17,48	17,89	62M	8.775
27/06/2025	0,36%	0,06	16,86	16,65	16,51	17,02	49M	8.615
26/06/2025	-0,88%	-0,15	16,80	16,97	16,67	17,13	77M	13.740
25/06/2025	-2,59%	-0,45	16,95	17,13	16,95	17,37	87M	15.923
24/06/2025	2,59%	0,44	17,40	17,08	16,94	17,43	84M	14.267
23/06/2025	-0,76%	-0,13	16,96	17,09	16,81	17,20	96M	14.775

20/06/2025	-1,44%	-0,25	17,09	17,14	17,04	17,36	148M	13.825
18/06/2025	0,58%	0,10	17,34	17,12	17,12	17,49	71M	12.179
17/06/2025	0,76%	0,13	17,24	17,22	17,07	17,33	61M	10.088
16/06/2025	0,71%	0,12	17,11	17,22	17,02	17,31	101M	20.048
13/06/2025	-0,70%	-0,12	16,99	16,95	16,91	17,29	77M	14.654
12/06/2025	0,77%	0,13	17,11	16,82	16,77	17,21	47M	9.299
11/06/2025	2,47%	0,41	16,98	16,47	16,39	17,17	92M	11.765
10/06/2025	0,55%	0,09	16,57	16,61	16,54	16,93	69M	12.024
09/06/2025	1,79%	0,29	16,48	16,34	15,93	16,52	104M	18.934
06/06/2025	0,56%	0,09	16,19	16,11	16,02	16,26	71M	10.559
05/06/2025	-1,23%	-0,20	16,10	16,26	16,02	16,28	67M	8.978
04/06/2025	-1,51%	-0,25	16,30	16,54	16,26	16,87	58M	10.010
03/06/2025	2,99%	0,48	16,55	16,02	15,95	16,60	67M	15.581
02/06/2025	-1,35%	-0,22	16,07	16,32	15,97	16,58	56M	10.464
30/05/2025	-2,92%	-0,49	16,29	16,89	16,18	16,89	428M	12.550
29/05/2025	1,08%	0,18	16,78	16,61	16,49	16,89	63M	12.906
28/05/2025	-1,66%	-0,28	16,60	16,83	16,54	16,90	69M	12.222
27/05/2025	0,54%	0,09	16,88	16,91	16,88	17,33	67M	11.518
26/05/2025	0,96%	0,16	16,79	16,57	16,55	16,81	60M	7.531
23/05/2025	0,48%	0,08	16,63	16,39	16,16	16,63	80M	11.092
22/05/2025	-0,18%	-0,03	16,55	16,70	16,55	16,96	95M	12.854
21/05/2025	-6,33%	-1,12	16,58	17,59	16,58	17,59	170M	15.875
20/05/2025	0,40%	0,07	17,70	17,60	17,38	17,74	56M	9.821
19/05/2025	1,26%	0,22	17,63	17,40	17,34	17,78	70M	9.933
16/05/2025	0,29%	0,05	17,41	17,30	17,02	17,48	83M	11.365
15/05/2025	1,11%	0,19	17,36	17,26	17,18	17,53	103M	10.880
14/05/2025	0,12%	0,02	17,17	17,14	17,01	17,35	86M	13.559
13/05/2025	5,54%	0,90	17,15	16,25	16,15	17,56	171M	21.591
12/05/2025	-0,25%	-0,04	16,25	16,50	16,04	16,50	57M	8.917
09/05/2025	0,56%	0,09	16,29	16,30	16,03	16,41	168M	21.611
08/05/2025	-3,69%	-0,62	16,20	16,80	16,10	17,00	299M	26.718
07/05/2025	-4,00%	-0,70	16,82	17,68	16,82	17,68	94M	12.855
06/05/2025	1,45%	0,25	17,52	17,41	17,26	17,69	54M	9.511
05/05/2025	-2,59%	-0,46	17,27	17,79	17,03	17,79	108M	10.624
02/05/2025	-0,56%	-0,10	17,73	17,76	17,58	17,93	51M	6.781
30/04/2025	0,00%	0,00	17,83	17,78	17,65	18,07	81M	12.362
29/04/2025	-0,83%	-0,15	17,83	17,98	17,79	18,14	93M	12.426
28/04/2025	-0,17%	-0,03	17,98	18,10	17,88	18,37	81M	12.643
25/04/2025	1,07%	0,19	18,01	17,87	17,72	18,16	75M	13.239
24/04/2025	2,41%	0,42	17,82	17,49	17,32	17,96	77M	12.330
23/04/2025	2,84%	0,48	17,40	17,16	17,09	17,51	75M	10.784
22/04/2025	-1,91%	-0,33	16,92	17,11	16,66	17,15	77M	13.399
17/04/2025	2,80%	0,47	17,25	16,69	16,54	17,28	102M	15.274
16/04/2025	-0,12%	-0,02	16,78	16,73	16,56	16,96	126M	20.579
15/04/2025	-0,47%	-0,08	16,80	16,82	16,52	16,96	102M	13.231
14/04/2025	0,60%	0,10	16,88	17,16	16,55	17,17	112M	16.970
11/04/2025	-0,06%	-0,01	16,78	17,02	16,60	17,02	76M	16.313
10/04/2025	-0,47%	-0,08	16,79	16,65	16,41	16,82	75M	16.370
09/04/2025	2,18%	0,36	16,87	16,35	16,26	17,13	146M	30.718
08/04/2025	-1,32%	-0,22	16,51	16,83	16,21	17,15	147M	21.293
07/04/2025	-1,59%	-0,27	16,73	16,91	16,39	17,39	166M	30.067
04/04/2025	-4,39%	-0,78	17,00	17,33	16,80	17,34	123M	18.529
03/04/2025	2,07%	0,36	17,78	17,30	17,25	17,89	91M	15.240
02/04/2025	0,29%	0,05	17,42	17,42	17,30	17,60	64M	13.579
01/04/2025	1,52%	0,26	17,37	17,05	17,01	17,60	157M	31.368
31/03/2025	-2,62%	-0,46	17,11	17,45	17,11	17,64	214M	11.623
28/03/2025	-0,34%	-0,06	17,57	17,46	17,39	17,78	58M	9.848
27/03/2025	-0,51%	-0,09	17,63	17,75	17,57	17,96	107M	17.902
26/03/2025	0,17%	0,03	17,72	17,84	17,72	18,06	81M	16.451
25/03/2025	1,43%	0,25	17,69	17,59	17,44	18,13	88M	14.037
24/03/2025	-1,19%	-0,21	17,44	17,79	17,39	17,79	115M	14.442
21/03/2025	-0,34%	-0,06	17,65	17,79	17,65	17,94	164M	17.912
20/03/2025	1,96%	0,34	17,71	17,39	17,36	17,90	128M	21.740
19/03/2025	0,81%	0,14	17,37	17,32	17,22	17,63	124M	21.123
18/03/2025	-1,26%	-0,22	17,23	17,51	17,21	17,51	98M	14.265
17/03/2025	1,93%	0,33	17,45	17,12	17,08	17,63	117M	18.879
14/03/2025	5,81%	0,94	17,12	16,34	16,33	17,20	153M	28.124
13/03/2025	3,12%	0,49	16,18	15,54	15,48	16,32	84M	13.036
12/03/2025	1,95%	0,30	15,69	15,37	15,37	15,79	92M	14.245
11/03/2025	-2,59%	-0,41	15,39	15,74	15,34	15,89	103M	15.802
10/03/2025	-1,13%	-0,18	15,80	15,79	15,54	15,88	116M	17.601
07/03/2025	-0,12%	-0,02	15,98	15,35	15,26	16,04	108M	21.985
06/03/2025	0,00%	0,00	16,00	16,10	15,73	16,20	119M	22.794
05/03/2025	-3,79%	-0,63	16,00	16,63	16,00	16,81	89M	19.780
28/02/2025	-2,75%	-0,47	16,63	16,88	16,58	17,09	285M	31.820
27/02/2025	5,36%	0,87	17,10	16,72	16,56	17,27	240M	28.884
26/02/2025	-2,23%	-0,37	16,23	16,85	16,23	16,85	96M	15.833
25/02/2025	1,97%	0,32	16,60	16,43	16,25	16,87	123M	17.497
24/02/2025	-0,73%	-0,12	16,28	16,48	16,23	16,70	86M	14.876
21/02/2025	0,00%	0,00	16,40	16,36	16,28	16,53	80M	11.738
20/02/2025	-2,21%	-0,37	16,40	16,77	16,40	16,86	147M	13.923
19/02/2025	-2,61%	-0,45	16,77	16,95	16,75	17,29	107M	18.670
18/02/2025	-1,66%	-0,29	17,22	17,55	17,02	17,57	160M	12.749
17/02/2025	0,92%	0,16	17,51	17,25	17,21	17,71	132M	20.235
14/02/2025	4,77%	0,79	17,35	16,73	16,61	17,39	114M	14.933
13/02/2025	1,47%	0,24	16,56	16,30	16,26	16,72	113M	15.394
12/02/2025	-3,09%	-0,52	16,32	16,61	16,10	16,64	186M	28.900
11/02/2025	0,96%	0,16	16,84	16,77	16,59	17,12	96M	15.758
10/02/2025	3,67%	0,59	16,68	16,20	16,17	16,78	85M	13.270
07/02/2025	-1,89%	-0,31	16,09	16,31	16,00	16,38	65M	13.731
06/02/2025	2,31%	0,37	16,40	16,05	15,95	16,40	66M	9.978
05/02/2025	-3,61%	-0,60	16,03	16,70	16,03	16,70	83M	21.530
04/02/2025	-0,72%	-0,12	16,63	16,63	16,21	16,70	96M	14.639
03/02/2025	1,27%	0,21	16,75	16,49	16,23	16,82	105M	21.243
31/01/2025	-3,16%	-0,54	16,54	17,28	16,54	17,28	113M	17.443
30/01/2025	3,52%	0,58	17,08	16,66	16,61	17,19	97M	20.601
29/01/2025	0,86%	0,14	16,50	16,52	16,33	16,74	93M	26.702
28/01/2025	-2,85%	-0,48	16,36	16,82	16,29	16,83	77M	12.906
27/01/2025	4,73%	0,76	16,84	16,09	15,91	16,84	151M	18.900
24/01/2025	-0,50%	-0,08	16,08	16,06	16,02	16,34	45M	12.777
23/01/2025	-1,70%	-0,28	16,16	16,51	16,12	16,64	67M	13.652
22/01/2025	0,74%	0,12	16,44	16,33	16,13	16,63	118M	24.958
21/01/2025	1,37%	0,22	16,32	16,21	15,89	16,38	129M	27.193
20/01/2025	1,26%	0,20	16,10	15,87	15,58	16,38	78M	10.045
17/01/2025	0,00%	0,00	15,90	16,05	15,78	16,28	64M	11.880
16/01/2025	-3,81%	-0,63	15,90	16,45	15,71	16,45	79M	10.171
15/01/2025	5,56%	0,87	16,53	15,95	15,69	16,54	209M	19.411
14/01/2025	0,97%	0,15	15,66	15,41	15,19	15,66	64M	12.394
13/01/2025	-0,39%	-0,06	15,51	15,58	15,49	15,79	57M	14.602
10/01/2025	-1,58%	-0,25	15,57	15,72	15,32	15,81	98M	16.394
09/01/2025	-2,04%	-0,33	15,82	16,02	15,68	16,17	80M	11.920
08/01/2025	-1,64%	-0,27	16,15	16,25	15,93	16,32	90M	19.349
07/01/2025	3,66%	0,58	16,42	16,81	16,28	17,04	158M	26.204
06/01/2025	1,86%	0,29	15,84	15,68	15,56	15,92	77M	13.693
03/01/2025	-1,95%	-0,31	15,55	15,86	15,50	15,97	119M	17.826
02/01/2025	-0,13%	-0,02	15,86	15,82	15,69	16,11	84M	19.107
30/12/2024	0,19%	0,03	15,88	15,80	15,62	15,98	92M	16.815
27/12/2024	-0,25%	-0,04	15,85	16,08	15,72	16,11	99M	14.908
26/12/2024	-2,22%	-0,36	15,89	16,13	15,85	16,34	62M	16.087
23/12/2024	-1,28%	-0,21	16,25	16,25	16,10	16,37	82M	15.209
20/12/2024	1,60%	0,26	16,46	16,09	16,05	16,62	219M	25.700
19/12/2024	1,00%	0,16	16,20	16,09	15,89	16,34	116M	19.706
18/12/2024	-4,35%	-0,73	16,04	16,68	15,91	16,71	183M	29.588
17/12/2024	2,26%	0,37	16,77	16,41	16,27	16,78	118M	24.770
16/12/2024	-2,73%	-0,46	16,40	16,86	16,35	16,99	102M	23.342
13/12/2024	-3,60%	-0,63	16,86	17,14	16,86	17,35	117M	23.080
12/12/2024	-	-	17,49	18,39	17,30	18,39	122M	18.821

Date,Open,High,Low,Close,Volume
02-Jul-25,17.90,17.94,17.49,17.54,65850533
01-Jul-25,17.49,17.89,17.48,17.80,62011968
27-Jun-25,16.65,17.02,16.51,16.86,48677130
26-Jun-25,16.97,17.13,16.67,16.80,76811172
25-Jun-25,17.13,17.37,16.95,16.95,87171379
24-Jun-25,17.08,17.43,16.94,17.40,83928622
23-Jun-25,17.09,17.20,16.81,16.96,96220831
20-Jun-25,17.14,17.36,17.04,17.09,148252329
18-Jun-25,17.12,17.49,17.12,17.34,71154824
17-Jun-25,17.22,17.33,17.07,17.24,61081128
16-Jun-25,17.22,17.31,17.02,17.11,101051473
13-Jun-25,16.95,17.29,16.91,16.99,77311990
12-Jun-25,16.82,17.21,16.77,17.11,46733293
11-Jun-25,16.47,17.17,16.39,16.98,91629788
10-Jun-25,16.61,16.93,16.54,16.57,69215937
09-Jun-25,16.34,16.52,15.93,16.48,103732136
06-Jun-25,16.11,16.26,16.02,16.19,71106356
05-Jun-25,16.26,16.28,16.02,16.10,67408791
04-Jun-25,16.54,16.87,16.26,16.30,58232202
03-Jun-25,16.02,16.60,15.95,16.55,66636967
02-Jun-25,16.32,16.58,15.97,16.07,55559606
30-May-25,16.89,16.89,16.18,16.29,428148089
29-May-25,16.61,16.89,16.49,16.78,62902006
28-May-25,16.83,16.90,16.54,16.60,68920792
27-May-25,16.91,17.33,16.88,16.88,67482796
26-May-25,16.57,16.81,16.55,16.79,60152197
23-May-25,16.39,16.63,16.16,16.63,80265777
22-May-25,16.70,16.96,16.55,16.55,94986113
21-May-25,17.59,17.59,16.58,16.58,170003551
20-May-25,17.60,17.74,17.38,17.70,55801002
19-May-25,17.40,17.78,17.34,17.63,70082979
16-May-25,17.30,17.48,17.02,17.41,83224609
15-May-25,17.26,17.53,17.18,17.36,102914858
14-May-25,17.14,17.35,17.01,17.17,86450259
13-May-25,16.25,17.56,16.15,17.15,171266110
12-May-25,16.50,16.50,16.04,16.25,57158063
09-May-25,16.30,16.41,16.03,16.29,167727646
08-May-25,16.80,17.00,16.10,16.20,299472086
07-May-25,17.68,17.68,16.82,16.82,93856701
06-May-25,17.41,17.69,17.26,17.52,53569151
05-May-25,17.79,17.79,17.03,17.27,107648319
02-May-25,17.76,17.93,17.58,17.73,50760476
30-Apr-25,17.78,18.07,17.65,17.83,80641469
29-Apr-25,17.98,18.14,17.79,17.83,92718354
28-Apr-25,18.10,18.37,17.88,17.98,80604663
25-Apr-25,17.87,18.16,17.72,18.01,75392846
24-Apr-25,17.49,17.96,17.32,17.82,77083307
23-Apr-25,17.16,17.51,17.09,17.40,74949387
22-Apr-25,17.11,17.15,16.66,16.92,77454021
17-Apr-25,16.69,17.28,16.54,17.25,102032646
16-Apr-25,16.73,16.96,16.56,16.78,126474051
15-Apr-25,16.82,16.96,16.52,16.80,102315038
14-Apr-25,17.16,17.17,16.55,16.88,112224216
11-Apr-25,17.02,17.02,16.60,16.78,75789148
10-Apr-25,16.65,16.82,16.41,16.79,74546905
09-Apr-25,16.35,17.13,16.26,16.87,145632801
08-Apr-25,16.83,17.15,16.21,16.51,146987846
07-Apr-25,16.91,17.39,16.39,16.73,166095954
04-Apr-25,17.33,17.34,16.80,17.00,123371502
03-Apr-25,17.30,17.89,17.25,17.78,90737067
02-Apr-25,17.42,17.60,17.30,17.42,63677454
01-Apr-25,17.05,17.60,17.01,17.37,156714512
31-Mar-25,17.45,17.64,17.11,17.11,214177248
28-Mar-25,17.46,17.78,17.39,17.57,58242378
27-Mar-25,17.75,17.96,17.57,17.63,106752721
26-Mar-25,17.84,18.06,17.72,17.72,80972867
25-Mar-25,17.59,18.13,17.44,17.69,88426053
24-Mar-25,17.79,17.79,17.39,17.44,114924920
21-Mar-25,17.79,17.94,17.65,17.65,164437644
20-Mar-25,17.39,17.90,17.36,17.71,128347552
19-Mar-25,17.32,17.63,17.22,17.37,124315596
18-Mar-25,17.51,17.51,17.21,17.23,97758939
17-Mar-25,17.12,17.63,17.08,17.45,116694784
14-Mar-25,16.34,17.20,16.33,17.12,153272943
13-Mar-25,15.54,16.32,15.48,16.18,84342841
12-Mar-25,15.37,15.79,15.37,15.69,91913442
11-Mar-25,15.74,15.89,15.34,15.39,102958017
10-Mar-25,15.79,15.88,15.54,15.80,116432752
07-Mar-25,15.35,16.04,15.26,15.98,107950847
06-Mar-25,16.10,16.20,15.73,16.00,119104764
05-Mar-25,16.63,16.81,16.00,16.00,89340411
28-Feb-25,16.88,17.09,16.58,16.63,284827435
27-Feb-25,16.72,17.27,16.56,17.10,239578407
26-Feb-25,16.85,16.85,16.23,16.23,95575880
25-Feb-25,16.43,16.87,16.25,16.60,122771403
24-Feb-25,16.48,16.70,16.23,16.28,85991428
21-Feb-25,16.36,16.53,16.28,16.40,80347676
20-Feb-25,16.77,16.86,16.40,16.40,146891542
19-Feb-25,16.95,17.29,16.75,16.77,107309280
18-Feb-25,17.55,17.57,17.02,17.22,159583976
17-Feb-25,17.25,17.71,17.21,17.51,132330456
14-Feb-25,16.73,17.39,16.61,17.35,113739160
13-Feb-25,16.30,16.72,16.26,16.56,113347042
12-Feb-25,16.61,16.64,16.10,16.32,185847426
11-Feb-25,16.77,17.12,16.59,16.84,95902495
10-Feb-25,16.20,16.78,16.17,16.68,85273247
07-Feb-25,16.31,16.38,16.00,16.09,65259521
06-Feb-25,16.05,16.40,15.95,16.40,65949270
05-Feb-25,16.70,16.70,16.03,16.03,83445636
04-Feb-25,16.63,16.70,16.21,16.63,95684898
03-Feb-25,16.49,16.82,16.23,16.75,105270598
31-Jan-25,17.28,17.28,16.54,16.54,112737875
30-Jan-25,16.66,17.19,16.61,17.08,97333769
29-Jan-25,16.52,16.74,16.33,16.50,93091353
28-Jan-25,16.82,16.83,16.29,16.36,77224971
27-Jan-25,16.09,16.84,15.91,16.84,151033015
24-Jan-25,16.06,16.34,16.02,16.08,44798886
23-Jan-25,16.51,16.64,16.12,16.16,66702596
22-Jan-25,16.33,16.63,16.13,16.44,118151173
21-Jan-25,16.21,16.38,15.89,16.32,128900621
20-Jan-25,15.87,16.38,15.58,16.10,78071484
17-Jan-25,16.05,16.28,15.78,15.90,63962677
16-Jan-25,16.45,16.45,15.71,15.90,79385074
15-Jan-25,15.95,16.54,15.69,16.53,208694489
14-Jan-25,15.41,15.66,15.19,15.66,63669645
13-Jan-25,15.58,15.79,15.49,15.51,57262235
10-Jan-25,15.72,15.81,15.32,15.57,98262333
09-Jan-25,16.02,16.17,15.68,15.82,79823109
08-Jan-25,16.25,16.32,15.93,16.15,89861607
07-Jan-25,16.81,17.04,16.28,16.42,158324020
06-Jan-25,15.68,15.92,15.56,15.84,76855987
03-Jan-25,15.86,15.97,15.50,15.55,118991895
02-Jan-25,15.82,16.11,15.69,15.86,83844196
30-Dec-24,15.80,15.98,15.62,15.88,92248552
27-Dec-24,16.08,16.11,15.72,15.85,99059340
26-Dec-24,16.13,16.34,15.85,15.89,62357551
23-Dec-24,16.25,16.37,16.10,16.25,82262098
20-Dec-24,16.09,16.62,16.05,16.46,218534839
19-Dec-24,16.09,16.34,15.89,16.20,116268355
18-Dec-24,16.68,16.71,15.91,16.04,183111056
17-Dec-24,16.41,16.78,16.27,16.77,118444013
16-Dec-24,16.86,16.99,16.35,16.40,101753225
13-Dec-24,17.14,17.35,16.86,16.86,117369899
12-Dec-24,18.39,18.39,17.30,17.49,121857968

*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