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 |
| 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 |
| 25/03/2019 | -1,20% | -0,59 | 48,71 | 49,00 | 48,36 | 49,61 | 498M | 11.371 |
| 22/03/2019 | -3,62% | -1,85 | 49,30 | 50,02 | 48,79 | 50,68 | 198M | 21.711 |
| 21/03/2019 | -2,81% | -1,48 | 51,15 | 52,33 | 50,24 | 52,58 | 167M | 19.314 |
| 20/03/2019 | -1,16% | -0,62 | 52,63 | 52,90 | 52,58 | 53,51 | 170M | 11.289 |
| 19/03/2019 | -2,29% | -1,25 | 53,25 | 54,38 | 52,90 | 54,91 | 122M | 13.363 |
| 18/03/2019 | -0,95% | -0,52 | 54,50 | 54,47 | 53,88 | 55,34 | 174M | 15.145 |
| 15/03/2019 | 1,16% | 0,63 | 55,02 | 54,10 | 54,10 | 55,27 | 159M | 7.055 |
| 14/03/2019 | -0,04% | -0,02 | 54,39 | 54,32 | 54,03 | 55,07 | 99M | 7.232 |
| 13/03/2019 | 1,32% | 0,71 | 54,41 | 53,60 | 52,91 | 55,20 | 167M | 15.099 |
| 12/03/2019 | 0,64% | 0,34 | 53,70 | 53,36 | 53,36 | 54,06 | 137M | 7.856 |
| 11/03/2019 | 1,64% | 0,86 | 53,36 | 52,65 | 52,51 | 54,10 | 93M | 9.277 |
| 08/03/2019 | 1,16% | 0,60 | 52,50 | 51,50 | 50,91 | 52,98 | 63M | 7.085 |
| 07/03/2019 | 1,37% | 0,70 | 51,90 | 51,00 | 50,66 | 51,90 | 87M | 8.585 |
| 06/03/2019 | -0,39% | -0,20 | 51,20 | 50,69 | 50,31 | 51,75 | 55M | 6.964 |
| 01/03/2019 | -3,76% | -2,01 | 51,40 | 52,61 | 51,11 | 53,05 | 121M | 10.927 |
| 28/02/2019 | -3,08% | -1,70 | 53,41 | 55,21 | 52,83 | 55,61 | 133M | 11.200 |
| 27/02/2019 | 2,02% | 1,09 | 55,11 | 53,82 | 53,82 | 55,51 | 175M | 13.151 |
| 26/02/2019 | -0,83% | -0,45 | 54,02 | 54,47 | 53,64 | 54,95 | 72M | 7.341 |
| 25/02/2019 | 1,81% | 0,97 | 54,47 | 53,30 | 53,15 | 54,65 | 115M | 10.357 |
| 22/02/2019 | 2,88% | 1,50 | 53,50 | 52,00 | 51,23 | 53,88 | 182M | 12.964 |
| 21/02/2019 | -4,92% | -2,69 | 52,00 | 53,00 | 50,66 | 53,42 | 330M | 23.292 |
| 20/02/2019 | -2,16% | -1,21 | 54,69 | 56,29 | 54,66 | 56,29 | 122M | 12.749 |
| 19/02/2019 | 0,32% | 0,18 | 55,90 | 55,72 | 55,63 | 56,39 | 86M | 7.646 |
| 18/02/2019 | -2,33% | -1,33 | 55,72 | 56,53 | 55,61 | 56,92 | 94M | 11.250 |
| 15/02/2019 | 1,84% | 1,03 | 57,05 | 55,78 | 55,32 | 57,08 | 114M | 11.644 |
| 14/02/2019 | 1,49% | 0,82 | 56,02 | 55,20 | 53,86 | 56,20 | 104M | 9.735 |
| 13/02/2019 | 2,81% | 1,51 | 55,20 | 53,72 | 53,54 | 55,50 | 158M | 17.673 |
| 12/02/2019 | -0,39% | -0,21 | 53,69 | 54,53 | 53,65 | 54,69 | 83M | 8.857 |
| 11/02/2019 | -0,07% | -0,04 | 53,90 | 54,09 | 53,12 | 54,51 | 71M | 8.198 |
| 08/02/2019 | 0,02% | 0,01 | 53,94 | 53,55 | 52,90 | 54,40 | 65M | 6.654 |
| 07/02/2019 | -1,23% | -0,67 | 53,93 | 54,62 | 53,25 | 55,00 | 115M | 10.962 |
| 06/02/2019 | -4,21% | -2,40 | 54,60 | 56,65 | 54,60 | 56,65 | 108M | 7.851 |
| 05/02/2019 | 0,37% | 0,21 | 57,00 | 56,54 | 56,41 | 57,60 | 97M | 9.592 |
| 04/02/2019 | 1,45% | 0,81 | 56,79 | 56,02 | 55,16 | 57,05 | 121M | 10.143 |
| 01/02/2019 | -2,13% | -1,22 | 55,98 | 57,21 | 55,55 | 57,66 | 145M | 12.875 |
| 31/01/2019 | 0,92% | 0,52 | 57,20 | 57,15 | 56,71 | 57,68 | 117M | 10.603 |
| 30/01/2019 | -0,65% | -0,37 | 56,68 | 57,35 | 55,36 | 57,80 | 160M | 15.396 |
| 29/01/2019 | -1,96% | -1,14 | 57,05 | 58,51 | 56,71 | 58,67 | 119M | 10.920 |
| 28/01/2019 | 0,83% | 0,48 | 58,19 | 57,13 | 56,50 | 58,50 | 125M | 11.732 |
| 24/01/2019 | 2,56% | 1,44 | 57,71 | 56,26 | 55,81 | 57,71 | 149M | 12.073 |
| 23/01/2019 | 3,44% | 1,87 | 56,27 | 55,12 | 54,78 | 56,47 | 110M | 10.363 |
| 22/01/2019 | -1,16% | -0,64 | 54,40 | 55,00 | 54,32 | 56,89 | 113M | 10.546 |
| 21/01/2019 | -1,75% | -0,98 | 55,04 | 56,02 | 54,60 | 56,21 | 73M | 7.217 |
| 18/01/2019 | 1,85% | 1,02 | 56,02 | 55,00 | 55,00 | 56,98 | 134M | 15.258 |
Date,Open,High,Low,Close,Volume
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-19,49.00,49.61,48.36,48.71,498167830
22-Mar-19,50.02,50.68,48.79,49.30,197922724
21-Mar-19,52.33,52.58,50.24,51.15,167169408
20-Mar-19,52.90,53.51,52.58,52.63,169743842
19-Mar-19,54.38,54.91,52.90,53.25,121848660
18-Mar-19,54.47,55.34,53.88,54.50,173697362
15-Mar-19,54.10,55.27,54.10,55.02,158685356
14-Mar-19,54.32,55.07,54.03,54.39,98751468
13-Mar-19,53.60,55.20,52.91,54.41,167212751
12-Mar-19,53.36,54.06,53.36,53.70,137147335
11-Mar-19,52.65,54.10,52.51,53.36,92845243
08-Mar-19,51.50,52.98,50.91,52.50,63303825
07-Mar-19,51.00,51.90,50.66,51.90,86551609
06-Mar-19,50.69,51.75,50.31,51.20,55483734
01-Mar-19,52.61,53.05,51.11,51.40,120600202
28-Feb-19,55.21,55.61,52.83,53.41,132947130
27-Feb-19,53.82,55.51,53.82,55.11,175412790
26-Feb-19,54.47,54.95,53.64,54.02,71939335
25-Feb-19,53.30,54.65,53.15,54.47,114797605
22-Feb-19,52.00,53.88,51.23,53.50,181938674
21-Feb-19,53.00,53.42,50.66,52.00,330437746
20-Feb-19,56.29,56.29,54.66,54.69,121620058
19-Feb-19,55.72,56.39,55.63,55.90,85917973
18-Feb-19,56.53,56.92,55.61,55.72,94494039
15-Feb-19,55.78,57.08,55.32,57.05,114048408
14-Feb-19,55.20,56.20,53.86,56.02,104228514
13-Feb-19,53.72,55.50,53.54,55.20,158188520
12-Feb-19,54.53,54.69,53.65,53.69,82680806
11-Feb-19,54.09,54.51,53.12,53.90,71336968
08-Feb-19,53.55,54.40,52.90,53.94,64567465
07-Feb-19,54.62,55.00,53.25,53.93,115159307
06-Feb-19,56.65,56.65,54.60,54.60,108397101
05-Feb-19,56.54,57.60,56.41,57.00,97466084
04-Feb-19,56.02,57.05,55.16,56.79,121051657
01-Feb-19,57.21,57.66,55.55,55.98,144610683
31-Jan-19,57.15,57.68,56.71,57.20,116813053
30-Jan-19,57.35,57.80,55.36,56.68,159798717
29-Jan-19,58.51,58.67,56.71,57.05,119167576
28-Jan-19,57.13,58.50,56.50,58.19,124718036
24-Jan-19,56.26,57.71,55.81,57.71,149398660
23-Jan-19,55.12,56.47,54.78,56.27,110219085
22-Jan-19,55.00,56.89,54.32,54.40,112600954
21-Jan-19,56.02,56.21,54.60,55.04,73292874
18-Jan-19,55.00,56.98,55.00,56.02,133621895
17-Jan-19,53.05,55.40,53.05,55.00,133621895
16-Jan-19,53.23,53.70,52.20,53.06,133621895
15-Jan-19,53.55,54.19,52.41,53.10,133621895
14-Jan-19,53.19,54.38,52.73,53.57,133621895
11-Jan-19,53.00,53.66,52.91,53.19,133621895
10-Jan-19,52.12,53.57,52.05,53.47,133621895
09-Jan-19,50.60,52.23,50.35,52.12,133621895
08-Jan-19,51.70,51.77,50.02,50.50,133621895
07-Jan-19,52.60,52.84,50.73,51.35,133621895
04-Jan-19,53.16,53.19,52.11,52.97,133621895
03-Jan-19,54.30,54.74,52.81,53.33,133621895
02-Jan-19,53.20,55.42,52.60,54.34,133621895
28-Dec-18,52.07,53.48,52.07,53.20,133621895
27-Dec-18,50.05,52.08,49.60,51.55,133621895
26-Dec-18,49.40,50.40,48.08,50.19,133621895
21-Dec-18,50.55,51.40,49.30,49.60,133621895
20-Dec-18,50.01,50.54,49.01,50.54,133621895
19-Dec-18,50.25,50.30,49.22,49.50,133621895
18-Dec-18,49.87,50.30,49.52,49.80,133621895
17-Dec-18,49.50,50.30,48.84,49.50,133621895
14-Dec-18,49.30,50.64,48.71,49.71,133621895
13-Dec-18,50.45,50.68,49.27,49.30,133621895
12-Dec-18,48.87,50.50,48.78,50.00,133621895
11-Dec-18,47.80,48.94,47.80,48.43,133621895
10-Dec-18,48.05,48.67,47.33,47.39,133621895
07-Dec-18,48.80,49.26,47.66,48.02,133621895
06-Dec-18,46.72,48.99,46.52,48.99,133621895
05-Dec-18,47.01,47.69,46.97,47.30,133621895
04-Dec-18,48.00,48.20,46.54,47.03,133621895
03-Dec-18,48.32,48.42,46.75,47.58,133621895
30-Nov-18,48.22,48.54,47.25,47.25,133621895
29-Nov-18,47.15,49.22,46.84,48.42,133621895
28-Nov-18,46.13,47.83,45.58,47.20,133621895
*exoneração de responsabilidade