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
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	0,18%	0,04	22,45	22,44	22,15	22,80	228M	17.560
21/09/2020	-2,35%	-0,54	22,41	22,41	22,19	22,80	219M	23.769
18/09/2020	-0,78%	-0,18	22,95	22,83	22,65	23,19	256M	21.107
17/09/2020	0,78%	0,18	23,13	22,66	22,56	23,27	177M	17.001
16/09/2020	-0,35%	-0,08	22,95	23,02	22,74	23,10	227M	17.039
15/09/2020	3,04%	0,68	23,03	22,52	22,16	23,15	314M	26.568
14/09/2020	3,66%	0,79	22,35	21,79	21,61	22,71	251M	24.469
11/09/2020	0,28%	0,06	21,56	21,25	21,08	21,85	224M	26.373
10/09/2020	-1,74%	-0,38	21,50	21,75	21,40	21,97	218M	18.610
09/09/2020	1,67%	0,36	21,88	21,67	21,43	21,95	178M	20.958
08/09/2020	0,14%	0,03	21,52	21,05	21,00	21,70	144M	17.753
04/09/2020	2,43%	0,51	21,49	21,09	20,69	21,79	223M	35.063
03/09/2020	1,11%	0,23	20,98	20,72	20,63	21,45	229M	34.045
02/09/2020	0,48%	0,10	20,75	20,76	20,36	20,88	157M	16.218
01/09/2020	6,22%	1,21	20,65	19,60	19,54	20,78	210M	27.460
31/08/2020	-4,14%	-0,84	19,44	20,00	19,41	20,24	152M	18.364
28/08/2020	4,27%	0,83	20,28	19,54	19,50	20,54	158M	23.166
27/08/2020	-0,77%	-0,15	19,45	19,64	19,06	19,69	217M	23.781
26/08/2020	-4,02%	-0,82	19,60	20,31	19,36	20,44	142M	23.114
25/08/2020	-1,11%	-0,23	20,42	20,65	20,23	20,82	88M	15.532
24/08/2020	-0,39%	-0,08	20,65	20,90	20,34	21,00	115M	18.119
21/08/2020	4,01%	0,80	20,73	19,81	19,42	20,73	171M	27.263
20/08/2020	1,22%	0,24	19,93	19,25	18,97	19,99	129M	23.712
19/08/2020	4,68%	0,88	19,69	19,41	19,27	20,29	306M	44.593
18/08/2020	2,96%	0,54	18,81	18,57	18,36	18,88	84M	12.846
17/08/2020	-2,72%	-0,51	18,27	18,62	17,85	18,77	83M	14.135
14/08/2020	1,24%	0,23	18,78	18,58	18,27	18,91	87M	17.377
13/08/2020	-0,59%	-0,11	18,55	18,70	18,41	19,20	172M	27.360
12/08/2020	-0,80%	-0,15	18,66	18,76	18,35	19,14	123M	22.709
11/08/2020	-1,10%	-0,21	18,81	19,00	18,71	19,24	92M	20.391
10/08/2020	-1,04%	-0,20	19,02	19,02	18,56	19,24	87M	17.821
07/08/2020	0,84%	0,16	19,22	18,56	18,49	19,27	124M	21.006
06/08/2020	0,90%	0,17	19,06	18,86	18,78	19,20	56M	10.934
05/08/2020	0,21%	0,04	18,89	19,04	18,43	19,45	145M	25.719
04/08/2020	-0,58%	-0,11	18,85	18,65	18,26	19,12	105M	15.983
03/08/2020	0,11%	0,02	18,96	19,12	18,51	19,23	125M	16.863
31/07/2020	-4,10%	-0,81	18,94	19,61	18,62	19,69	145M	20.975
30/07/2020	1,54%	0,30	19,75	19,12	19,05	19,76	174M	15.512
29/07/2020	-0,26%	-0,05	19,45	19,60	19,45	19,75	79M	14.759
28/07/2020	0,57%	0,11	19,50	19,15	19,04	19,55	79M	12.455
27/07/2020	1,25%	0,24	19,39	19,01	19,01	19,60	73M	14.502
24/07/2020	0,00%	0,00	19,15	19,22	18,81	19,45	168M	19.278
23/07/2020	-2,94%	-0,58	19,15	19,72	18,99	19,77	92M	15.489
22/07/2020	-0,35%	-0,07	19,73	19,80	19,46	20,17	100M	19.058
21/07/2020	0,25%	0,05	19,80	19,87	19,37	19,94	88M	17.566
20/07/2020	1,28%	0,25	19,75	19,60	19,10	19,89	107M	19.987
17/07/2020	0,83%	0,16	19,50	19,50	19,28	19,88	161M	27.193
16/07/2020	0,31%	0,06	19,34	19,17	18,83	19,34	110M	19.679
15/07/2020	2,34%	0,44	19,28	18,93	18,80	19,34	154M	25.367
14/07/2020	6,44%	1,14	18,84	17,75	17,68	19,08	267M	36.331
13/07/2020	-4,38%	-0,81	17,70	18,59	17,70	18,60	134M	20.511
10/07/2020	-0,43%	-0,08	18,51	18,55	18,20	18,65	85M	15.834
09/07/2020	-0,96%	-0,18	18,59	18,83	18,26	18,94	80M	17.194
08/07/2020	4,05%	0,73	18,77	18,20	18,15	19,07	282M	33.889
07/07/2020	-2,70%	-0,50	18,04	18,49	18,04	18,73	106M	23.569
06/07/2020	-	-	18,54	18,76	18,32	19,03	98M	22.052

Date,Open,High,Low,Close,Volume
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
21-Sep-20,22.41,22.80,22.19,22.41,219486053
18-Sep-20,22.83,23.19,22.65,22.95,255612565
17-Sep-20,22.66,23.27,22.56,23.13,176687424
16-Sep-20,23.02,23.10,22.74,22.95,227301305
15-Sep-20,22.52,23.15,22.16,23.03,314047407
14-Sep-20,21.79,22.71,21.61,22.35,251118253
11-Sep-20,21.25,21.85,21.08,21.56,223730046
10-Sep-20,21.75,21.97,21.40,21.50,217961475
09-Sep-20,21.67,21.95,21.43,21.88,177934482
08-Sep-20,21.05,21.70,21.00,21.52,143641003
04-Sep-20,21.09,21.79,20.69,21.49,222700004
03-Sep-20,20.72,21.45,20.63,20.98,229404189
02-Sep-20,20.76,20.88,20.36,20.75,157232668
01-Sep-20,19.60,20.78,19.54,20.65,210189895
31-Aug-20,20.00,20.24,19.41,19.44,152174939
28-Aug-20,19.54,20.54,19.50,20.28,158105524
27-Aug-20,19.64,19.69,19.06,19.45,216611269
26-Aug-20,20.31,20.44,19.36,19.60,142423006
25-Aug-20,20.65,20.82,20.23,20.42,87619401
24-Aug-20,20.90,21.00,20.34,20.65,114636219
21-Aug-20,19.81,20.73,19.42,20.73,171478188
20-Aug-20,19.25,19.99,18.97,19.93,128503404
19-Aug-20,19.41,20.29,19.27,19.69,305594388
18-Aug-20,18.57,18.88,18.36,18.81,83849674
17-Aug-20,18.62,18.77,17.85,18.27,82747777
14-Aug-20,18.58,18.91,18.27,18.78,87299895
13-Aug-20,18.70,19.20,18.41,18.55,171715304
12-Aug-20,18.76,19.14,18.35,18.66,123114204
11-Aug-20,19.00,19.24,18.71,18.81,92478344
10-Aug-20,19.02,19.24,18.56,19.02,87064534
07-Aug-20,18.56,19.27,18.49,19.22,123652009
06-Aug-20,18.86,19.20,18.78,19.06,56359696
05-Aug-20,19.04,19.45,18.43,18.89,144973352
04-Aug-20,18.65,19.12,18.26,18.85,105076849
03-Aug-20,19.12,19.23,18.51,18.96,124774007
31-Jul-20,19.61,19.69,18.62,18.94,145119758
30-Jul-20,19.12,19.76,19.05,19.75,173581527
29-Jul-20,19.60,19.75,19.45,19.45,79152281
28-Jul-20,19.15,19.55,19.04,19.50,79464782
27-Jul-20,19.01,19.60,19.01,19.39,72803997
24-Jul-20,19.22,19.45,18.81,19.15,168357839
23-Jul-20,19.72,19.77,18.99,19.15,91601995
22-Jul-20,19.80,20.17,19.46,19.73,100254063
21-Jul-20,19.87,19.94,19.37,19.80,87992949
20-Jul-20,19.60,19.89,19.10,19.75,107008195
17-Jul-20,19.50,19.88,19.28,19.50,160588038
16-Jul-20,19.17,19.34,18.83,19.34,110304874
15-Jul-20,18.93,19.34,18.80,19.28,153881842
14-Jul-20,17.75,19.08,17.68,18.84,267081544
13-Jul-20,18.59,18.60,17.70,17.70,134203397
10-Jul-20,18.55,18.65,18.20,18.51,85121654
09-Jul-20,18.83,18.94,18.26,18.59,79838842
08-Jul-20,18.20,19.07,18.15,18.77,281909186
07-Jul-20,18.49,18.73,18.04,18.04,105990199
06-Jul-20,18.76,19.03,18.32,18.54,98347997

*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
cotação moedas / Bitcoin
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...