ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: UGPA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: ugpa3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/2023-0,92%-0,2324,7224,9224,4525,00209M19.855
28/11/20232,04%0,5024,9524,5024,2425,05235M24.127
27/11/20230,45%0,1124,4524,5224,0824,85170M18.236
24/11/2023-0,45%-0,1124,3424,4524,1424,4887M14.701
23/11/2023-0,33%-0,0824,4524,4824,2324,59104M8.474
22/11/2023-1,01%-0,2524,5324,8024,2024,88232M29.704
21/11/2023-1,51%-0,3824,7824,9524,4925,05124M17.725
20/11/20232,19%0,5425,1624,6124,4025,26135M18.042
17/11/2023-0,16%-0,0424,6224,7224,2824,92181M20.046
16/11/20230,65%0,1624,6624,6724,3824,91339M31.223
14/11/20232,34%0,5624,5024,0023,8824,83200M28.207
13/11/20232,22%0,5223,9423,3923,3823,94209M22.422
10/11/2023-0,09%-0,0223,4223,5022,9723,88299M26.870
09/11/2023-0,68%-0,1623,4423,9023,0624,44459M38.302
08/11/20237,27%1,6023,6021,9721,9023,60170M15.962
07/11/20230,73%0,1622,0021,8021,7822,57252M26.841
06/11/20232,34%0,5021,8421,4721,3721,8485M13.118
03/11/20230,61%0,1321,3421,5121,2921,80177M18.340
01/11/20233,72%0,7621,2120,6220,5521,25187M18.094
31/10/20230,29%0,0620,4520,4620,3020,7080M9.837
30/10/2023-0,39%-0,0820,3920,6020,0920,78102M17.023
27/10/2023-2,52%-0,5320,4720,9520,2621,1496M14.727
26/10/20234,12%0,8321,0020,2020,1821,20198M31.062
25/10/20231,36%0,2720,1719,9519,9120,31100M15.093
24/10/20230,86%0,1719,9019,8519,6719,99133M17.384
23/10/2023-0,40%-0,0819,7319,7819,6119,82131M17.972
20/10/20230,35%0,0719,8119,6719,5720,08129M19.485
19/10/2023-0,10%-0,0219,7419,8119,6220,04134M19.488
18/10/2023-0,30%-0,0619,7619,6919,5119,94150M24.452
17/10/2023-1,93%-0,3919,8220,0519,6920,1780M19.250
16/10/20231,81%0,3620,2119,9619,8720,2999M16.371
13/10/20230,35%0,0719,8519,8419,6419,99128M20.038
11/10/20231,28%0,2519,7819,5519,5519,88137M14.839
10/10/20233,01%0,5719,5319,0018,9219,53102M11.968
09/10/20232,43%0,4518,9618,5218,4919,00103M11.456
06/10/20231,15%0,2118,5118,1617,8718,52100M11.951
05/10/2023-0,81%-0,1518,3018,4918,1118,5682M8.327
04/10/20230,99%0,1818,4518,3218,1318,64142M11.335
03/10/2023-0,11%-0,0218,2718,2418,1418,83107M13.524
02/10/2023-2,45%-0,4618,2918,6318,2918,7953M8.065
29/09/20230,86%0,1618,7518,8318,5618,8692M8.641
28/09/20231,58%0,2918,5918,2718,1218,7298M14.425
27/09/20231,10%0,2018,3018,1718,0218,4593M16.501
26/09/2023-2,84%-0,5318,1018,5618,1018,5897M12.361
25/09/20230,00%0,0018,6318,6318,4218,7656M6.014
22/09/2023-0,48%-0,0918,6318,7518,5018,84147M12.473
21/09/2023-1,27%-0,2418,7218,6518,5819,01133M18.394
20/09/20231,12%0,2118,9618,8518,8419,2464M7.852
19/09/2023-2,19%-0,4218,7519,1518,6119,1982M10.382
18/09/20230,68%0,1319,1719,1519,0619,47103M11.544
15/09/20231,55%0,2919,0418,7618,7619,27132M10.282
14/09/20232,29%0,4218,7518,3318,3318,9087M11.543
13/09/2023-4,08%-0,7818,3318,8218,2918,91216M24.074
12/09/20230,79%0,1519,1119,0018,8919,20105M11.799
11/09/20233,16%0,5818,9618,3818,3818,9693M12.690
08/09/20230,22%0,0418,3818,3018,2318,60103M10.051
06/09/20230,05%0,0118,3418,3218,1918,6675M9.799
05/09/2023-0,05%-0,0118,3318,2018,1618,5058M8.632
04/09/2023-0,38%-0,0718,3418,2718,1918,5442M5.656
01/09/20231,38%0,2518,4118,2618,2618,5873M9.557
31/08/2023-3,04%-0,5718,1618,7118,0918,77103M9.404
30/08/2023-0,64%-0,1218,7318,9118,7118,9435M6.238
29/08/20231,29%0,2418,8518,6918,5518,8551M7.829
28/08/20230,54%0,1018,6118,6418,2918,7046M6.346
25/08/20230,27%0,0518,5118,4618,3618,6258M9.337
24/08/2023-0,65%-0,1218,4618,4718,3918,6543M8.635
23/08/20230,32%0,0618,5818,3518,3218,6394M16.576
22/08/20231,48%0,2718,5218,2518,1118,5677M12.468
21/08/2023-0,27%-0,0518,2518,0017,9318,3474M11.872
18/08/2023-1,51%-0,2818,3018,3418,1318,5276M16.730
17/08/2023-0,80%-0,1518,5818,7718,5319,00114M15.710
16/08/2023-0,05%-0,0118,7318,5818,5819,14109M17.275
15/08/20230,81%0,1518,7418,5718,3319,64171M20.411
14/08/2023-0,11%-0,0218,5918,6118,4718,8669M11.610
11/08/20230,59%0,1118,6118,5218,4418,9166M11.595
10/08/2023-3,50%-0,6718,5019,1217,9719,12230M29.914
09/08/2023-0,62%-0,1219,1719,2818,8119,31130M19.932
08/08/20230,16%0,0319,2919,0418,8419,4974M14.735
07/08/20231,10%0,2119,2618,9418,9419,4150M7.185
04/08/20230,11%0,0219,0518,9418,9019,5690M14.114
03/08/2023-0,16%-0,0319,0319,1318,8819,3066M10.568
02/08/20230,42%0,0819,0618,9818,7519,1556M6.998
01/08/20230,48%0,0918,9818,6318,5819,0767M9.148
31/07/20230,05%0,0118,8918,9518,8119,0556M7.555
28/07/20230,96%0,1818,8818,9118,6518,9849M9.020
27/07/2023-1,42%-0,2718,7019,0018,6819,1778M11.358
26/07/2023-1,81%-0,3518,9719,2418,7619,3290M10.206
25/07/2023-0,72%-0,1419,3219,8819,1519,9063M11.619
24/07/20231,94%0,3719,4618,9018,8319,46106M20.755
21/07/20231,17%0,2219,0918,9918,8219,2766M14.202
20/07/2023-0,05%-0,0118,8719,0618,5019,0673M13.925
19/07/2023-2,53%-0,4918,8819,2518,5619,2791M14.744
18/07/2023-1,87%-0,3719,3719,6619,1619,76107M18.241
17/07/20230,00%0,0019,7419,6819,5219,93127M18.506
14/07/2023-0,25%-0,0519,7419,7019,5219,88139M16.608
13/07/20232,70%0,5219,7919,3219,3219,93141M17.836
12/07/20230,21%0,0419,2719,2119,1419,5084M12.322
11/07/2023-0,93%-0,1819,2319,2918,6919,29143M21.642
10/07/20230,57%0,1119,4119,2019,1119,5495M15.491
07/07/20234,61%0,8519,3018,6218,5219,39182M19.669
06/07/2023-2,12%-0,4018,4518,7618,3418,8981M14.425
05/07/20230,69%0,1318,8518,6918,5819,0398M15.306
04/07/2023-1,00%-0,1918,7218,9418,6619,0134M7.525
03/07/20230,11%0,0218,9118,9318,8519,1881M12.526
30/06/20230,75%0,1418,8918,9018,7619,13143M23.162
29/06/20234,98%0,8918,7517,8917,8919,01217M26.857
28/06/20230,17%0,0317,8617,8117,7018,0766M12.582
27/06/2023-1,44%-0,2617,8318,1117,5618,14152M24.571
26/06/2023-0,11%-0,0218,0918,1617,9518,1688M13.038
23/06/20230,00%0,0018,1118,0117,7618,1496M13.322
22/06/2023-1,20%-0,2218,1118,1117,7818,20130M16.970
21/06/20230,83%0,1518,3318,0718,0718,4787M13.668
20/06/20231,51%0,2718,1817,9017,7418,18117M14.812
19/06/20231,53%0,2717,9117,6317,5417,9540M6.120
16/06/2023-1,51%-0,2717,6417,7517,6017,93153M12.423
15/06/2023-0,50%-0,0917,9117,9717,8218,0791M13.709
14/06/20231,01%0,1818,0017,9917,7118,07149M20.199
13/06/2023-0,61%-0,1117,8217,9717,7018,01109M21.650
12/06/2023-0,94%-0,1717,9318,2217,8918,2379M11.982
09/06/20232,14%0,3818,1017,8817,7418,26142M22.517
07/06/2023-0,89%-0,1617,7218,0017,4818,08174M26.400
06/06/2023-0,61%-0,1117,8818,1417,7318,23148M26.381
05/06/2023-0,06%-0,0117,9917,8517,8418,1465M12.535
02/06/20231,98%0,3518,0017,8817,8418,33199M29.979
01/06/20234,25%0,7217,6516,9216,8817,65192M17.238
31/05/2023-0,24%-0,0416,9316,9716,7416,99208M11.654
30/05/20230,24%0,0416,9717,1116,6917,24108M13.556
29/05/20230,65%0,1116,9316,8916,7116,9473M10.200
26/05/2023-1,58%-0,2716,8217,2816,6117,32108M17.447
25/05/2023-2,01%-0,3517,0917,6817,0618,02160M17.855
24/05/20231,10%0,1917,4417,1016,9917,69166M31.464
23/05/2023-0,86%-0,1517,2517,4717,2217,5774M14.056
22/05/2023-0,68%-0,1217,4017,4017,1517,72122M17.892
19/05/2023--17,5217,7617,3017,78161M16.207


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito