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
25/05/2020	5,59%	0,90	17,00	16,65	16,52	17,29	122M	21.666
22/05/2020	-2,13%	-0,35	16,10	16,15	15,50	16,28	127M	25.015
21/05/2020	6,40%	0,99	16,45	15,55	15,34	16,87	218M	40.491
20/05/2020	2,11%	0,32	15,46	15,40	15,31	15,98	138M	26.010
19/05/2020	0,33%	0,05	15,14	15,05	14,67	15,58	166M	27.312
18/05/2020	6,57%	0,93	15,09	14,54	14,42	15,12	122M	23.909

15/05/2020	-5,60%	-0,84	14,16	14,86	14,10	15,27	115M	26.376
14/05/2020	11,28%	1,52	15,00	13,43	13,43	15,00	246M	43.101
13/05/2020	-1,82%	-0,25	13,48	13,46	12,96	13,61	122M	24.818
12/05/2020	2,39%	0,32	13,73	13,23	13,22	14,05	107M	24.156
11/05/2020	-3,39%	-0,47	13,41	13,79	13,41	14,14	87M	18.810
08/05/2020	4,36%	0,58	13,88	13,55	13,45	14,16	166M	23.347
07/05/2020	-5,34%	-0,75	13,30	14,25	13,27	14,30	218M	34.647
06/05/2020	-2,63%	-0,38	14,05	14,48	13,89	14,69	103M	19.305
05/05/2020	-1,16%	-0,17	14,43	14,69	14,12	15,08	86M	14.669
04/05/2020	0,69%	0,10	14,60	14,04	13,83	14,70	74M	19.887
30/04/2020	-5,66%	-0,87	14,50	15,15	14,45	15,25	97M	17.497
29/04/2020	5,42%	0,79	15,37	14,81	14,65	15,48	123M	21.504
28/04/2020	1,89%	0,27	14,58	14,69	14,33	14,89	102M	21.646
27/04/2020	6,08%	0,82	14,31	13,79	13,72	14,49	108M	22.049
24/04/2020	-7,22%	-1,05	13,49	14,25	12,05	14,40	281M	45.870
23/04/2020	0,97%	0,14	14,54	14,56	14,17	15,27	226M	29.090
22/04/2020	1,41%	0,20	14,40	14,27	13,90	14,64	147M	22.569
20/04/2020	1,07%	0,15	14,20	13,69	13,62	14,34	138M	27.024
17/04/2020	-1,13%	-0,16	14,05	14,47	13,70	14,62	97M	17.641
16/04/2020	0,14%	0,02	14,21	14,35	13,75	14,50	134M	21.135
15/04/2020	0,64%	0,09	14,19	13,80	13,51	14,32	166M	26.651
14/04/2020	-2,96%	-0,43	14,10	14,76	14,05	15,06	197M	27.683
13/04/2020	2,04%	0,29	14,53	14,22	13,52	14,53	102M	23.139
09/04/2020	3,79%	0,52	14,24	13,82	13,73	14,60	140M	31.101
08/04/2020	6,60%	0,85	13,72	12,99	12,82	13,87	92M	23.533
07/04/2020	3,54%	0,44	12,87	13,06	12,87	13,89	119M	31.742
06/04/2020	11,78%	1,31	12,43	11,60	11,54	12,63	106M	21.360
03/04/2020	-3,56%	-0,41	11,12	11,61	10,68	11,73	148M	32.316
02/04/2020	0,61%	0,07	11,53	11,58	11,43	12,28	116M	25.873
01/04/2020	-8,54%	-1,07	11,46	12,07	11,13	12,09	120M	39.800
31/03/2020	-0,56%	-0,07	12,53	12,70	12,25	12,91	115M	23.968
30/03/2020	-3,82%	-0,50	12,60	13,14	12,30	13,44	128M	28.640
27/03/2020	-8,46%	-1,21	13,10	13,40	12,81	13,73	183M	33.765
26/03/2020	16,25%	2,00	14,31	12,44	12,23	14,31	188M	31.945
25/03/2020	2,84%	0,34	12,31	11,60	11,06	12,72	230M	47.813
24/03/2020	11,97%	1,28	11,97	11,49	11,06	12,91	183M	40.622
23/03/2020	-13,30%	-1,64	10,69	12,46	10,11	12,46	191M	55.498
20/03/2020	1,07%	0,13	12,33	12,61	11,90	13,22	241M	54.510
19/03/2020	1,08%	0,13	12,20	11,59	10,65	12,40	318M	59.974
18/03/2020	-13,79%	-1,93	12,07	12,37	10,83	12,84	182M	50.691
17/03/2020	9,89%	1,26	14,00	13,01	12,16	14,31	262M	48.260
16/03/2020	-21,36%	-3,46	12,74	13,57	12,52	14,34	175M	50.209
13/03/2020	23,38%	3,07	16,20	14,55	12,51	16,20	224M	52.480
12/03/2020	-21,24%	-3,54	13,13	15,30	12,50	15,30	174M	31.506
11/03/2020	-6,77%	-1,21	16,67	17,22	15,50	17,62	214M	43.804
10/03/2020	16,03%	2,47	17,88	16,13	15,80	18,34	285M	55.452
09/03/2020	-10,41%	-1,79	15,41	16,30	15,15	16,30	313M	62.186
06/03/2020	-4,97%	-0,90	17,20	17,40	16,86	17,47	208M	37.889
05/03/2020	-9,27%	-1,85	18,10	19,55	17,75	19,69	210M	38.762
04/03/2020	-0,15%	-0,03	19,95	20,49	19,12	20,49	252M	31.933
03/03/2020	1,32%	0,26	19,98	19,80	19,36	20,80	233M	32.578
02/03/2020	3,35%	0,64	19,72	18,65	18,33	20,07	399M	45.659
28/02/2020	-0,37%	-0,07	19,08	19,00	17,71	19,11	324M	36.193
27/02/2020	-3,23%	-0,64	19,15	19,28	18,88	19,94	243M	36.199
26/02/2020	-8,17%	-1,76	19,79	20,25	19,45	20,58	230M	30.454
21/02/2020	-2,53%	-0,56	21,55	22,25	21,21	22,25	172M	18.783
20/02/2020	-7,33%	-1,75	22,11	22,71	21,92	22,82	530M	45.977
19/02/2020	-1,00%	-0,24	23,86	24,05	23,66	24,23	299M	17.259
18/02/2020	-2,15%	-0,53	24,10	24,53	23,81	24,53	129M	13.790
17/02/2020	1,99%	0,48	24,63	24,25	24,06	24,63	58M	5.874
14/02/2020	-1,51%	-0,37	24,15	24,36	24,06	24,50	55M	10.310
13/02/2020	-2,23%	-0,56	24,52	24,90	24,28	24,93	84M	13.859
12/02/2020	-0,08%	-0,02	25,08	25,07	24,96	25,56	147M	18.344
11/02/2020	4,85%	1,16	25,10	24,06	24,05	25,26	138M	17.719
10/02/2020	-1,64%	-0,40	23,94	24,24	23,70	24,31	88M	12.703
07/02/2020	-2,99%	-0,75	24,34	24,67	24,25	24,92	141M	19.257
06/02/2020	-1,26%	-0,32	25,09	25,50	24,43	25,66	138M	18.437
05/02/2020	1,11%	0,28	25,41	25,24	24,77	25,61	142M	20.562
04/02/2020	-0,91%	-0,23	25,13	25,53	24,63	25,70	151M	18.402
03/02/2020	0,40%	0,10	25,36	25,33	25,07	25,84	112M	18.945
31/01/2020	-2,70%	-0,70	25,26	25,80	24,91	25,90	173M	18.225
30/01/2020	-0,57%	-0,15	25,96	25,90	25,18	25,96	157M	19.405
29/01/2020	-3,12%	-0,84	26,11	27,13	25,75	27,22	149M	10.956
28/01/2020	1,89%	0,50	26,95	26,56	26,49	27,12	68M	8.407
27/01/2020	-3,92%	-1,08	26,45	27,00	26,30	27,13	106M	14.003
24/01/2020	-1,01%	-0,28	27,53	27,81	27,15	28,07	102M	11.700
23/01/2020	1,46%	0,40	27,81	27,20	26,60	27,90	104M	12.040
22/01/2020	4,02%	1,06	27,41	27,05	26,47	27,44	109M	16.207
21/01/2020	-1,46%	-0,39	26,35	26,55	26,29	27,04	118M	13.168
20/01/2020	1,79%	0,47	26,74	26,30	26,04	26,74	73M	11.519
17/01/2020	3,34%	0,85	26,27	25,48	25,35	26,27	104M	11.495
16/01/2020	0,20%	0,05	25,42	25,51	24,63	25,70	124M	17.850
15/01/2020	-0,90%	-0,23	25,37	25,92	25,31	26,17	140M	18.454
14/01/2020	1,11%	0,28	25,60	25,30	25,01	25,68	194M	23.202
13/01/2020	0,92%	0,23	25,32	25,07	24,91	25,32	151M	18.987
10/01/2020	-0,24%	-0,06	25,09	25,24	24,90	25,38	153M	13.056
09/01/2020	0,20%	0,05	25,15	25,15	24,89	25,34	222M	11.266
08/01/2020	-0,79%	-0,20	25,10	25,30	24,86	25,57	229M	13.763
07/01/2020	2,22%	0,55	25,30	24,70	24,55	25,47	180M	15.187
06/01/2020	-2,17%	-0,55	24,75	25,12	24,51	25,12	189M	24.406
03/01/2020	-1,17%	-0,30	25,30	25,45	25,30	25,69	237M	19.882
02/01/2020	0,47%	0,12	25,60	25,48	25,22	25,76	246M	23.406
30/12/2019	-0,93%	-0,24	25,48	25,70	25,27	25,87	62M	6.650
27/12/2019	0,47%	0,12	25,72	25,77	25,44	25,83	90M	13.188
26/12/2019	1,07%	0,27	25,60	25,33	25,04	25,75	109M	12.365
23/12/2019	2,93%	0,72	25,33	24,61	24,59	25,39	81M	11.361
20/12/2019	1,32%	0,32	24,61	24,33	24,10	24,94	183M	12.699
19/12/2019	2,53%	0,60	24,29	23,68	23,48	24,40	202M	22.032
18/12/2019	3,00%	0,69	23,69	23,20	22,80	23,84	391M	16.537
17/12/2019	2,54%	0,57	23,00	22,40	22,30	23,45	151M	20.356
16/12/2019	0,76%	0,17	22,43	22,44	22,15	22,85	129M	15.935
13/12/2019	0,86%	0,19	22,26	22,15	21,84	22,26	104M	11.532
12/12/2019	1,47%	0,32	22,07	21,88	21,64	22,27	130M	13.351
11/12/2019	0,46%	0,10	21,75	21,75	21,52	21,89	137M	13.862
10/12/2019	1,26%	0,27	21,65	21,46	21,22	21,78	149M	16.228
09/12/2019	-0,56%	-0,12	21,38	21,20	20,81	21,43	163M	17.075
06/12/2019	-0,83%	-0,18	21,50	21,80	21,46	21,95	147M	15.276
05/12/2019	-2,12%	-0,47	21,68	22,24	21,55	22,25	108M	13.761
04/12/2019	-1,07%	-0,24	22,15	22,50	22,10	22,84	133M	14.913
03/12/2019	1,31%	0,29	22,39	22,30	21,92	22,48	98M	8.928
02/12/2019	1,33%	0,29	22,10	21,85	21,58	22,25	123M	16.046
29/11/2019	-0,41%	-0,09	21,81	22,00	21,29	22,04	115M	12.509
28/11/2019	0,46%	0,10	21,90	21,55	21,55	22,08	79M	9.681
27/11/2019	-0,59%	-0,13	21,80	22,00	21,17	22,04	123M	15.014
26/11/2019	-1,08%	-0,24	21,93	21,94	21,36	22,12	185M	18.394
25/11/2019	-2,25%	-0,51	22,17	22,70	21,88	22,71	122M	19.057
22/11/2019	3,37%	0,74	22,68	21,90	21,60	22,68	213M	23.206
21/11/2019	6,20%	1,28	21,94	20,54	20,49	22,26	234M	23.828
19/11/2019	1,72%	0,35	20,66	20,35	20,30	20,88	82M	11.820
18/11/2019	0,35%	0,07	20,31	20,45	20,31	20,84	117M	17.777
14/11/2019	1,20%	0,24	20,24	19,88	19,88	20,45	76M	15.320
13/11/2019	-2,10%	-0,43	20,00	20,20	19,73	20,40	160M	23.050
12/11/2019	-0,34%	-0,07	20,43	20,35	19,55	20,48	296M	30.770
11/11/2019	0,10%	0,02	20,50	20,27	19,93	20,57	176M	21.529
08/11/2019	-0,49%	-0,10	20,48	20,45	20,10	20,90	184M	21.375
07/11/2019	5,27%	1,03	20,58	20,15	20,15	20,96	431M	31.856
06/11/2019	1,30%	0,25	19,55	19,20	18,96	19,55	90M	13.466
05/11/2019	-	-	19,30	19,43	19,00	19,44	105M	12.225

Date,Open,High,Low,Close,Volume
25-May-20,16.65,17.29,16.52,17.00,121685574
22-May-20,16.15,16.28,15.50,16.10,127139398
21-May-20,15.55,16.87,15.34,16.45,218118990
20-May-20,15.40,15.98,15.31,15.46,137723989
19-May-20,15.05,15.58,14.67,15.14,166401668
18-May-20,14.54,15.12,14.42,15.09,121578674
15-May-20,14.86,15.27,14.10,14.16,115081665
14-May-20,13.43,15.00,13.43,15.00,246240347
13-May-20,13.46,13.61,12.96,13.48,121594711
12-May-20,13.23,14.05,13.22,13.73,106566805
11-May-20,13.79,14.14,13.41,13.41,87420802
08-May-20,13.55,14.16,13.45,13.88,166142674
07-May-20,14.25,14.30,13.27,13.30,217518477
06-May-20,14.48,14.69,13.89,14.05,102567183
05-May-20,14.69,15.08,14.12,14.43,85829966
04-May-20,14.04,14.70,13.83,14.60,73724042
30-Apr-20,15.15,15.25,14.45,14.50,97363169
29-Apr-20,14.81,15.48,14.65,15.37,122646244
28-Apr-20,14.69,14.89,14.33,14.58,101753681
27-Apr-20,13.79,14.49,13.72,14.31,108144214
24-Apr-20,14.25,14.40,12.05,13.49,280750867
23-Apr-20,14.56,15.27,14.17,14.54,225966512
22-Apr-20,14.27,14.64,13.90,14.40,146828728
20-Apr-20,13.69,14.34,13.62,14.20,137640598
17-Apr-20,14.47,14.62,13.70,14.05,97374197
16-Apr-20,14.35,14.50,13.75,14.21,133996179
15-Apr-20,13.80,14.32,13.51,14.19,166119930
14-Apr-20,14.76,15.06,14.05,14.10,197425560
13-Apr-20,14.22,14.53,13.52,14.53,101670491
09-Apr-20,13.82,14.60,13.73,14.24,140391316
08-Apr-20,12.99,13.87,12.82,13.72,91931869
07-Apr-20,13.06,13.89,12.87,12.87,119241605
06-Apr-20,11.60,12.63,11.54,12.43,105501488
03-Apr-20,11.61,11.73,10.68,11.12,147756364
02-Apr-20,11.58,12.28,11.43,11.53,116242930
01-Apr-20,12.07,12.09,11.13,11.46,119526191
31-Mar-20,12.70,12.91,12.25,12.53,114536510
30-Mar-20,13.14,13.44,12.30,12.60,128380980
27-Mar-20,13.40,13.73,12.81,13.10,182904553
26-Mar-20,12.44,14.31,12.23,14.31,188142871
25-Mar-20,11.60,12.72,11.06,12.31,229693436
24-Mar-20,11.49,12.91,11.06,11.97,183053080
23-Mar-20,12.46,12.46,10.11,10.69,190960247
20-Mar-20,12.61,13.22,11.90,12.33,240570702
19-Mar-20,11.59,12.40,10.65,12.20,318119147
18-Mar-20,12.37,12.84,10.83,12.07,182358174
17-Mar-20,13.01,14.31,12.16,14.00,262182757
16-Mar-20,13.57,14.34,12.52,12.74,174999402
13-Mar-20,14.55,16.20,12.51,16.20,223789186
12-Mar-20,15.30,15.30,12.50,13.13,174103768
11-Mar-20,17.22,17.62,15.50,16.67,214075369
10-Mar-20,16.13,18.34,15.80,17.88,284893855
09-Mar-20,16.30,16.30,15.15,15.41,312615193
06-Mar-20,17.40,17.47,16.86,17.20,208116058
05-Mar-20,19.55,19.69,17.75,18.10,210404548
04-Mar-20,20.49,20.49,19.12,19.95,252020320
03-Mar-20,19.80,20.80,19.36,19.98,233464308
02-Mar-20,18.65,20.07,18.33,19.72,399086478
28-Feb-20,19.00,19.11,17.71,19.08,323578750
27-Feb-20,19.28,19.94,18.88,19.15,242598661
26-Feb-20,20.25,20.58,19.45,19.79,229628376
21-Feb-20,22.25,22.25,21.21,21.55,172322206
20-Feb-20,22.71,22.82,21.92,22.11,530395680
19-Feb-20,24.05,24.23,23.66,23.86,299400957
18-Feb-20,24.53,24.53,23.81,24.10,128672654
17-Feb-20,24.25,24.63,24.06,24.63,57763768
14-Feb-20,24.36,24.50,24.06,24.15,54948424
13-Feb-20,24.90,24.93,24.28,24.52,83758504
12-Feb-20,25.07,25.56,24.96,25.08,147009846
11-Feb-20,24.06,25.26,24.05,25.10,138067717
10-Feb-20,24.24,24.31,23.70,23.94,88447225
07-Feb-20,24.67,24.92,24.25,24.34,141062405
06-Feb-20,25.50,25.66,24.43,25.09,138287768
05-Feb-20,25.24,25.61,24.77,25.41,141857832
04-Feb-20,25.53,25.70,24.63,25.13,151138984
03-Feb-20,25.33,25.84,25.07,25.36,111904546
31-Jan-20,25.80,25.90,24.91,25.26,173064687
30-Jan-20,25.90,25.96,25.18,25.96,157117395
29-Jan-20,27.13,27.22,25.75,26.11,149398073
28-Jan-20,26.56,27.12,26.49,26.95,68144235
27-Jan-20,27.00,27.13,26.30,26.45,105987572
24-Jan-20,27.81,28.07,27.15,27.53,102346546
23-Jan-20,27.20,27.90,26.60,27.81,104341656
22-Jan-20,27.05,27.44,26.47,27.41,108851148
21-Jan-20,26.55,27.04,26.29,26.35,117737531
20-Jan-20,26.30,26.74,26.04,26.74,73455688
17-Jan-20,25.48,26.27,25.35,26.27,103789723
16-Jan-20,25.51,25.70,24.63,25.42,124041839
15-Jan-20,25.92,26.17,25.31,25.37,140219771
14-Jan-20,25.30,25.68,25.01,25.60,193578670
13-Jan-20,25.07,25.32,24.91,25.32,151356217
10-Jan-20,25.24,25.38,24.90,25.09,152508341
09-Jan-20,25.15,25.34,24.89,25.15,221706352
08-Jan-20,25.30,25.57,24.86,25.10,228917955
07-Jan-20,24.70,25.47,24.55,25.30,180146315
06-Jan-20,25.12,25.12,24.51,24.75,188621069
03-Jan-20,25.45,25.69,25.30,25.30,237026219
02-Jan-20,25.48,25.76,25.22,25.60,246449709
30-Dec-19,25.70,25.87,25.27,25.48,62090034
27-Dec-19,25.77,25.83,25.44,25.72,89803735
26-Dec-19,25.33,25.75,25.04,25.60,108836564
23-Dec-19,24.61,25.39,24.59,25.33,80797620
20-Dec-19,24.33,24.94,24.10,24.61,183184981
19-Dec-19,23.68,24.40,23.48,24.29,201606881
18-Dec-19,23.20,23.84,22.80,23.69,391183675
17-Dec-19,22.40,23.45,22.30,23.00,151205555
16-Dec-19,22.44,22.85,22.15,22.43,128630038
13-Dec-19,22.15,22.26,21.84,22.26,104175639
12-Dec-19,21.88,22.27,21.64,22.07,129612305
11-Dec-19,21.75,21.89,21.52,21.75,137054096
10-Dec-19,21.46,21.78,21.22,21.65,148544381
09-Dec-19,21.20,21.43,20.81,21.38,163303396
06-Dec-19,21.80,21.95,21.46,21.50,146558062
05-Dec-19,22.24,22.25,21.55,21.68,107777044
04-Dec-19,22.50,22.84,22.10,22.15,133139212
03-Dec-19,22.30,22.48,21.92,22.39,98218246
02-Dec-19,21.85,22.25,21.58,22.10,122631988
29-Nov-19,22.00,22.04,21.29,21.81,114940268
28-Nov-19,21.55,22.08,21.55,21.90,79417686
27-Nov-19,22.00,22.04,21.17,21.80,123106937
26-Nov-19,21.94,22.12,21.36,21.93,184559035
25-Nov-19,22.70,22.71,21.88,22.17,122410876
22-Nov-19,21.90,22.68,21.60,22.68,212935874
21-Nov-19,20.54,22.26,20.49,21.94,233823233
19-Nov-19,20.35,20.88,20.30,20.66,82046600
18-Nov-19,20.45,20.84,20.31,20.31,116594387
14-Nov-19,19.88,20.45,19.88,20.24,75832146
13-Nov-19,20.20,20.40,19.73,20.00,159505985
12-Nov-19,20.35,20.48,19.55,20.43,296436285
11-Nov-19,20.27,20.57,19.93,20.50,176315030
08-Nov-19,20.45,20.90,20.10,20.48,184114694
07-Nov-19,20.15,20.96,20.15,20.58,431370450
06-Nov-19,19.20,19.55,18.96,19.55,90110182
05-Nov-19,19.43,19.44,19.00,19.30,105086498

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UGPA3