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 |
| 18/10/2019 | 2,15% | 0,41 | 19,51 | 19,14 | 19,04 | 19,51 | 80M | 9.989 |
| 17/10/2019 | -1,75% | -0,34 | 19,10 | 19,44 | 19,10 | 19,56 | 106M | 12.438 |
| 16/10/2019 | 0,73% | 0,14 | 19,44 | 19,25 | 18,93 | 19,55 | 127M | 15.571 |
| 15/10/2019 | 0,05% | 0,01 | 19,30 | 19,35 | 19,12 | 19,49 | 83M | 13.780 |
| 14/10/2019 | 0,47% | 0,09 | 19,29 | 19,10 | 19,07 | 19,37 | 35M | 5.392 |
| 11/10/2019 | 2,95% | 0,55 | 19,20 | 18,89 | 18,81 | 19,25 | 78M | 12.961 |
| 10/10/2019 | -3,12% | -0,60 | 18,65 | 19,35 | 18,48 | 19,40 | 116M | 15.391 |
| 09/10/2019 | 4,56% | 0,84 | 19,25 | 18,46 | 18,39 | 19,29 | 78M | 12.532 |
| 08/10/2019 | 0,71% | 0,13 | 18,41 | 18,15 | 18,11 | 18,75 | 63M | 10.957 |
| 07/10/2019 | -1,98% | -0,37 | 18,28 | 18,50 | 18,10 | 18,65 | 90M | 11.802 |
| 04/10/2019 | -1,84% | -0,35 | 18,65 | 19,10 | 18,50 | 19,12 | 374M | 12.551 |
| 03/10/2019 | -1,66% | -0,32 | 19,00 | 19,30 | 18,70 | 19,31 | 212M | 15.656 |
| 02/10/2019 | 0,31% | 0,06 | 19,32 | 18,98 | 18,87 | 19,74 | 218M | 24.746 |
| 01/10/2019 | 4,16% | 0,77 | 19,26 | 18,51 | 18,46 | 19,32 | 117M | 13.502 |
| 30/09/2019 | 0,33% | 0,06 | 18,49 | 18,43 | 18,22 | 18,60 | 101M | 13.467 |
| 27/09/2019 | 0,71% | 0,13 | 18,43 | 18,34 | 18,13 | 18,54 | 68M | 8.339 |
| 26/09/2019 | 1,72% | 0,31 | 18,30 | 18,10 | 17,86 | 18,32 | 66M | 9.655 |
| 25/09/2019 | 0,50% | 0,09 | 17,99 | 17,82 | 17,45 | 17,99 | 110M | 10.537 |
| 24/09/2019 | -1,92% | -0,35 | 17,90 | 18,30 | 17,76 | 18,37 | 63M | 8.031 |
| 23/09/2019 | -0,49% | -0,09 | 18,25 | 18,38 | 18,05 | 18,47 | 65M | 8.203 |
| 20/09/2019 | 0,44% | 0,08 | 18,34 | 18,40 | 17,92 | 18,47 | 478M | 15.248 |
| 19/09/2019 | -2,77% | -0,52 | 18,26 | 18,97 | 18,18 | 19,14 | 101M | 12.765 |
| 18/09/2019 | -1,26% | -0,24 | 18,78 | 18,95 | 18,47 | 19,20 | 120M | 16.851 |
| 17/09/2019 | 4,51% | 0,82 | 19,02 | 18,01 | 17,87 | 19,05 | 167M | 21.556 |
| 16/09/2019 | 3,94% | 0,69 | 18,20 | 17,70 | 17,51 | 18,30 | 104M | 14.869 |
| 13/09/2019 | -2,72% | -0,49 | 17,51 | 18,03 | 17,50 | 18,24 | 68M | 13.071 |
| 12/09/2019 | 0,56% | 0,10 | 18,00 | 18,00 | 17,88 | 18,21 | 66M | 13.050 |
| 11/09/2019 | -2,61% | -0,48 | 17,90 | 18,45 | 17,87 | 18,56 | 89M | 17.288 |
| 10/09/2019 | 0,33% | 0,06 | 18,38 | 18,47 | 18,32 | 18,80 | 90M | 16.459 |
| 09/09/2019 | 1,55% | 0,28 | 18,32 | 18,06 | 17,88 | 18,72 | 111M | 17.961 |
| 06/09/2019 | 0,84% | 0,15 | 18,04 | 17,98 | 17,77 | 18,12 | 86M | 13.473 |
| 05/09/2019 | 1,65% | 0,29 | 17,89 | 17,80 | 17,49 | 17,92 | 86M | 16.447 |
| 04/09/2019 | 3,59% | 0,61 | 17,60 | 17,30 | 17,23 | 17,66 | 101M | 17.710 |
| 03/09/2019 | 2,35% | 0,39 | 16,99 | 16,70 | 16,62 | 17,70 | 154M | 28.422 |
| 02/09/2019 | 1,10% | 0,18 | 16,60 | 16,51 | 16,39 | 16,89 | 50M | 9.562 |
| 30/08/2019 | -2,49% | -0,42 | 16,42 | 16,95 | 16,34 | 16,99 | 112M | 17.913 |
| 29/08/2019 | 5,45% | 0,87 | 16,84 | 16,21 | 16,15 | 17,04 | 147M | 28.413 |
| 28/08/2019 | 2,50% | 0,39 | 15,97 | 15,40 | 15,35 | 16,04 | 61M | 13.944 |
| 27/08/2019 | -0,13% | -0,02 | 15,58 | 15,80 | 15,00 | 15,85 | 122M | 18.119 |
| 26/08/2019 | -2,62% | -0,42 | 15,60 | 16,06 | 15,55 | 16,41 | 83M | 17.881 |
| 23/08/2019 | -6,53% | -1,12 | 16,02 | 16,75 | 15,85 | 16,76 | 129M | 22.356 |
| 22/08/2019 | 2,51% | 0,42 | 17,14 | 16,88 | 16,77 | 17,22 | 126M | 17.450 |
| 21/08/2019 | 5,56% | 0,88 | 16,72 | 16,19 | 15,96 | 16,84 | 123M | 17.995 |
| 20/08/2019 | -0,06% | -0,01 | 15,84 | 15,99 | 15,45 | 16,12 | 106M | 18.727 |
| 19/08/2019 | -3,94% | -0,65 | 15,85 | 16,55 | 15,85 | 16,81 | 104M | 17.197 |
| 16/08/2019 | -2,25% | -0,38 | 16,50 | 17,03 | 16,42 | 17,25 | 90M | 19.010 |
| 15/08/2019 | -8,41% | -1,55 | 16,88 | 17,71 | 16,70 | 17,91 | 229M | 32.724 |
| 14/08/2019 | -1,97% | -0,37 | 18,43 | 18,75 | 18,17 | 18,79 | 171M | 24.053 |
| 13/08/2019 | -1,16% | -0,22 | 18,80 | 18,90 | 18,78 | 19,15 | 108M | 13.877 |
| 12/08/2019 | -1,76% | -0,34 | 19,02 | 19,03 | 18,78 | 19,25 | 72M | 13.125 |
| 09/08/2019 | -0,10% | -0,02 | 19,36 | 19,24 | 19,16 | 19,57 | 82M | 7.948 |
| 08/08/2019 | 1,79% | 0,34 | 19,38 | 19,19 | 19,05 | 19,45 | 135M | 15.771 |
| 07/08/2019 | -1,35% | -0,26 | 19,04 | 19,30 | 18,75 | 19,30 | 88M | 11.979 |
| 06/08/2019 | 1,31% | 0,25 | 19,30 | 19,25 | 18,86 | 19,30 | 112M | 15.951 |
| 05/08/2019 | -4,22% | -0,84 | 19,05 | 19,61 | 18,93 | 19,64 | 128M | 21.660 |
| 02/08/2019 | 0,00% | 0,00 | 19,89 | 20,01 | 19,75 | 20,15 | 85M | 11.462 |
| 01/08/2019 | 0,00% | 0,00 | 19,89 | 20,15 | 19,81 | 20,44 | 100M | 13.823 |
| 31/07/2019 | -1,29% | -0,26 | 19,89 | 20,26 | 19,70 | 20,27 | 112M | 15.496 |
| 30/07/2019 | 0,80% | 0,16 | 20,15 | 19,96 | 19,69 | 20,45 | 111M | 14.901 |
| 29/07/2019 | -0,70% | -0,14 | 19,99 | 20,13 | 19,63 | 20,17 | 82M | 10.962 |
| 26/07/2019 | -2,14% | -0,44 | 20,13 | 20,74 | 20,13 | 20,74 | 75M | 11.246 |
| 25/07/2019 | -0,87% | -0,18 | 20,57 | 20,80 | 20,08 | 20,89 | 144M | 22.281 |
| 24/07/2019 | 4,53% | 0,90 | 20,75 | 20,01 | 20,01 | 20,84 | 263M | 27.233 |
| 23/07/2019 | 2,58% | 0,50 | 19,85 | 20,00 | 19,36 | 20,24 | 757M | 27.621 |
| 22/07/2019 | -4,16% | -0,84 | 19,35 | 20,21 | 19,35 | 20,34 | 172M | 19.404 |
| 19/07/2019 | -3,07% | -0,64 | 20,19 | 20,75 | 20,04 | 20,75 | 145M | 17.527 |
| 18/07/2019 | 2,66% | 0,54 | 20,83 | 20,23 | 20,23 | 20,83 | 69M | 9.381 |
| 17/07/2019 | 0,50% | 0,10 | 20,29 | 20,20 | 20,10 | 20,49 | 48M | 8.050 |
| 16/07/2019 | -1,85% | -0,38 | 20,19 | 20,65 | 20,07 | 20,69 | 54M | 7.531 |
| 15/07/2019 | 0,44% | 0,09 | 20,57 | 20,65 | 20,21 | 20,76 | 58M | 9.219 |
| 12/07/2019 | -0,97% | -0,20 | 20,48 | 20,90 | 20,48 | 21,00 | 58M | 9.923 |
| 11/07/2019 | -0,82% | -0,17 | 20,68 | 20,95 | 20,56 | 21,12 | 104M | 14.611 |
| 10/07/2019 | 5,84% | 1,15 | 20,85 | 20,02 | 20,02 | 21,02 | 259M | 28.459 |
| 08/07/2019 | 0,46% | 0,09 | 19,70 | 19,64 | 19,63 | 19,87 | 56M | 8.818 |
| 05/07/2019 | -0,20% | -0,04 | 19,61 | 19,66 | 19,54 | 19,89 | 83M | 13.589 |
| 04/07/2019 | 0,77% | 0,15 | 19,65 | 19,50 | 19,49 | 20,00 | 107M | 16.067 |
| 03/07/2019 | 0,26% | 0,05 | 19,50 | 19,45 | 19,31 | 19,60 | 89M | 12.299 |
| 02/07/2019 | -1,52% | -0,30 | 19,45 | 19,81 | 19,28 | 19,96 | 122M | 16.891 |
| 01/07/2019 | -1,74% | -0,35 | 19,75 | 20,40 | 19,75 | 20,50 | 104M | 18.776 |
| 28/06/2019 | -1,95% | -0,40 | 20,10 | 20,66 | 20,00 | 20,73 | 149M | 21.058 |
| 27/06/2019 | -1,68% | -0,35 | 20,50 | 20,68 | 20,21 | 20,73 | 81M | 14.474 |
| 26/06/2019 | 0,19% | 0,04 | 20,85 | 21,10 | 20,64 | 21,19 | 52M | 8.386 |
| 25/06/2019 | -3,07% | -0,66 | 20,81 | 21,45 | 20,81 | 21,68 | 65M | 11.510 |
| 24/06/2019 | 0,33% | 0,07 | 21,47 | 21,51 | 21,29 | 21,92 | 71M | 13.989 |
| 21/06/2019 | 2,15% | 0,45 | 21,40 | 21,15 | 21,15 | 22,09 | 207M | 17.083 |
| 19/06/2019 | -1,83% | -0,39 | 20,95 | 21,50 | 20,65 | 21,71 | 87M | 11.960 |
| 18/06/2019 | -1,20% | -0,26 | 21,34 | 21,60 | 21,22 | 21,90 | 144M | 18.281 |
| 17/06/2019 | 0,47% | 0,10 | 21,60 | 21,50 | 21,20 | 21,76 | 103M | 11.760 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,19.14,19.51,19.04,19.51,79987376
17-Oct-19,19.44,19.56,19.10,19.10,106168987
16-Oct-19,19.25,19.55,18.93,19.44,127266465
15-Oct-19,19.35,19.49,19.12,19.30,82846894
14-Oct-19,19.10,19.37,19.07,19.29,34899315
11-Oct-19,18.89,19.25,18.81,19.20,77908718
10-Oct-19,19.35,19.40,18.48,18.65,115964192
09-Oct-19,18.46,19.29,18.39,19.25,77779643
08-Oct-19,18.15,18.75,18.11,18.41,62919962
07-Oct-19,18.50,18.65,18.10,18.28,90362312
04-Oct-19,19.10,19.12,18.50,18.65,373613123
03-Oct-19,19.30,19.31,18.70,19.00,211983330
02-Oct-19,18.98,19.74,18.87,19.32,218303401
01-Oct-19,18.51,19.32,18.46,19.26,117113485
30-Sep-19,18.43,18.60,18.22,18.49,100786054
27-Sep-19,18.34,18.54,18.13,18.43,67671873
26-Sep-19,18.10,18.32,17.86,18.30,65722328
25-Sep-19,17.82,17.99,17.45,17.99,109813636
24-Sep-19,18.30,18.37,17.76,17.90,62513072
23-Sep-19,18.38,18.47,18.05,18.25,65028134
20-Sep-19,18.40,18.47,17.92,18.34,477796752
19-Sep-19,18.97,19.14,18.18,18.26,101346597
18-Sep-19,18.95,19.20,18.47,18.78,120324986
17-Sep-19,18.01,19.05,17.87,19.02,167144690
16-Sep-19,17.70,18.30,17.51,18.20,104408148
13-Sep-19,18.03,18.24,17.50,17.51,68176311
12-Sep-19,18.00,18.21,17.88,18.00,65739010
11-Sep-19,18.45,18.56,17.87,17.90,88685247
10-Sep-19,18.47,18.80,18.32,18.38,89871722
09-Sep-19,18.06,18.72,17.88,18.32,110689742
06-Sep-19,17.98,18.12,17.77,18.04,85929432
05-Sep-19,17.80,17.92,17.49,17.89,86458401
04-Sep-19,17.30,17.66,17.23,17.60,101374186
03-Sep-19,16.70,17.70,16.62,16.99,154393105
02-Sep-19,16.51,16.89,16.39,16.60,49702154
30-Aug-19,16.95,16.99,16.34,16.42,112206472
29-Aug-19,16.21,17.04,16.15,16.84,147359589
28-Aug-19,15.40,16.04,15.35,15.97,60911649
27-Aug-19,15.80,15.85,15.00,15.58,121813619
26-Aug-19,16.06,16.41,15.55,15.60,82875707
23-Aug-19,16.75,16.76,15.85,16.02,129354779
22-Aug-19,16.88,17.22,16.77,17.14,125955445
21-Aug-19,16.19,16.84,15.96,16.72,123186210
20-Aug-19,15.99,16.12,15.45,15.84,106274981
19-Aug-19,16.55,16.81,15.85,15.85,104424329
16-Aug-19,17.03,17.25,16.42,16.50,89632935
15-Aug-19,17.71,17.91,16.70,16.88,229290261
14-Aug-19,18.75,18.79,18.17,18.43,170589468
13-Aug-19,18.90,19.15,18.78,18.80,107642187
12-Aug-19,19.03,19.25,18.78,19.02,71917565
09-Aug-19,19.24,19.57,19.16,19.36,82455452
08-Aug-19,19.19,19.45,19.05,19.38,134623045
07-Aug-19,19.30,19.30,18.75,19.04,88089050
06-Aug-19,19.25,19.30,18.86,19.30,112081262
05-Aug-19,19.61,19.64,18.93,19.05,128108073
02-Aug-19,20.01,20.15,19.75,19.89,85275089
01-Aug-19,20.15,20.44,19.81,19.89,99528103
31-Jul-19,20.26,20.27,19.70,19.89,111743692
30-Jul-19,19.96,20.45,19.69,20.15,111372179
29-Jul-19,20.13,20.17,19.63,19.99,81631014
26-Jul-19,20.74,20.74,20.13,20.13,74665380
25-Jul-19,20.80,20.89,20.08,20.57,144272488
24-Jul-19,20.01,20.84,20.01,20.75,263319819
23-Jul-19,20.00,20.24,19.36,19.85,757300047
22-Jul-19,20.21,20.34,19.35,19.35,171691338
19-Jul-19,20.75,20.75,20.04,20.19,145010930
18-Jul-19,20.23,20.83,20.23,20.83,68788166
17-Jul-19,20.20,20.49,20.10,20.29,47829509
16-Jul-19,20.65,20.69,20.07,20.19,54360490
15-Jul-19,20.65,20.76,20.21,20.57,57922320
12-Jul-19,20.90,21.00,20.48,20.48,58071919
11-Jul-19,20.95,21.12,20.56,20.68,104296551
10-Jul-19,20.02,21.02,20.02,20.85,259006994
08-Jul-19,19.64,19.87,19.63,19.70,55954291
05-Jul-19,19.66,19.89,19.54,19.61,83353788
04-Jul-19,19.50,20.00,19.49,19.65,107133906
03-Jul-19,19.45,19.60,19.31,19.50,88676565
02-Jul-19,19.81,19.96,19.28,19.45,121855416
01-Jul-19,20.40,20.50,19.75,19.75,104352729
28-Jun-19,20.66,20.73,20.00,20.10,148965107
27-Jun-19,20.68,20.73,20.21,20.50,81137733
26-Jun-19,21.10,21.19,20.64,20.85,51615521
25-Jun-19,21.45,21.68,20.81,20.81,64944519
24-Jun-19,21.51,21.92,21.29,21.47,70958352
21-Jun-19,21.15,22.09,21.15,21.40,207160559
19-Jun-19,21.50,21.71,20.65,20.95,87492342
18-Jun-19,21.60,21.90,21.22,21.34,144205940
17-Jun-19,21.50,21.76,21.20,21.60,103106061
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-19,19.75,19.92,19.33,19.42,100368916
27-May-19,19.60,19.84,19.56,19.65,100368916
24-May-19,20.09,20.53,19.44,19.45,100368916
23-May-19,20.53,20.70,19.88,19.95,100368916
22-May-19,20.89,21.10,20.40,20.66,100368916
21-May-19,19.82,20.73,19.60,20.71,100368916
20-May-19,19.43,20.00,19.34,19.75,100368916
17-May-19,20.10,20.38,19.10,19.37,100368916
16-May-19,20.64,20.68,20.20,20.24,100368916
15-May-19,20.70,21.29,20.33,21.19,100368916
14-May-19,21.11,21.26,20.66,21.25,100368916
13-May-19,21.15,21.35,20.83,21.00,100368916
10-May-19,21.60,21.94,21.50,21.70,100368916
09-May-19,21.60,21.87,21.41,21.80,100368916
08-May-19,21.40,21.95,21.40,21.73,100368916
07-May-19,21.14,21.41,20.52,21.40,100368916
06-May-19,21.15,21.43,20.82,21.26,100368916
03-May-19,21.67,21.96,21.20,21.21,100368916
02-May-19,21.00,21.60,20.90,21.47,100368916
30-Apr-19,21.03,21.04,20.71,21.00,100368916
29-Apr-19,20.83,21.06,20.55,21.04,100368916
26-Apr-19,21.30,21.30,19.99,20.58,100368916
25-Apr-19,21.38,21.55,21.02,21.25,100368916
24-Apr-19,22.50,22.55,20.99,21.38,100368916
23-Apr-19,22.30,22.66,22.25,22.55,100368916
22-Apr-19,22.64,22.64,22.06,22.19,100368916
18-Apr-19,22.61,22.69,22.12,22.63,100368916
17-Apr-19,45.43,45.43,43.90,44.47,100368916
16-Apr-19,44.20,45.74,44.20,45.34,100368916
15-Apr-19,44.38,44.82,43.95,44.62,100368916
12-Apr-19,44.31,44.95,43.74,44.00,100368916
11-Apr-19,45.30,45.38,44.24,44.53,100368916
10-Apr-19,45.30,45.99,44.84,45.52,100368916
*exoneração de responsabilidade