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
21/09/2021	3,66%	0,50	14,17	13,70	13,63	14,36	81M	16.427
20/09/2021	-1,58%	-0,22	13,67	13,79	13,44	13,80	106M	16.311
17/09/2021	-3,54%	-0,51	13,89	14,39	13,82	14,44	206M	21.576
16/09/2021	0,84%	0,12	14,40	14,24	14,19	14,49	73M	12.504
15/09/2021	-1,59%	-0,23	14,28	14,56	14,23	14,72	67M	11.170
14/09/2021	-2,55%	-0,38	14,51	14,85	14,51	15,16	94M	17.192
13/09/2021	4,27%	0,61	14,89	14,65	14,51	14,96	68M	12.854
10/09/2021	-1,92%	-0,28	14,28	14,70	14,28	14,93	151M	29.094
09/09/2021	3,04%	0,43	14,56	14,10	13,91	14,86	158M	28.011
08/09/2021	-5,61%	-0,84	14,13	14,94	14,08	14,94	190M	28.994
06/09/2021	1,42%	0,21	14,97	14,66	14,59	14,97	32M	9.924

03/09/2021	2,64%	0,38	14,76	14,48	14,32	14,83	176M	18.346
02/09/2021	-0,83%	-0,12	14,38	14,54	14,22	15,03	163M	19.639
01/09/2021	0,42%	0,06	14,50	14,48	14,28	14,65	91M	17.928
31/08/2021	-1,16%	-0,17	14,44	14,66	14,30	15,04	133M	14.602
30/08/2021	-0,34%	-0,05	14,61	14,66	14,50	14,82	107M	18.219
27/08/2021	0,21%	0,03	14,66	14,74	14,55	15,04	135M	20.534
26/08/2021	-5,25%	-0,81	14,63	15,40	14,63	15,44	179M	25.976
25/08/2021	-0,19%	-0,03	15,44	15,48	15,17	15,60	75M	14.836
24/08/2021	2,52%	0,38	15,47	15,27	15,18	15,64	84M	13.660
23/08/2021	-1,82%	-0,28	15,09	15,39	15,07	15,41	66M	13.195
20/08/2021	0,00%	0,00	15,37	15,03	14,94	15,40	76M	13.331
19/08/2021	0,46%	0,07	15,37	15,13	14,92	15,58	108M	18.425
18/08/2021	-4,97%	-0,80	15,30	16,05	15,30	16,05	160M	27.115
17/08/2021	2,16%	0,34	16,10	15,73	15,43	16,19	200M	28.861
16/08/2021	1,09%	0,17	15,76	15,65	15,41	16,32	224M	29.848
13/08/2021	2,50%	0,38	15,59	15,33	15,17	15,74	193M	28.437
12/08/2021	-12,33%	-2,14	15,21	16,14	15,10	16,14	564M	51.906
11/08/2021	-0,23%	-0,04	17,35	17,37	16,75	17,54	238M	23.549
10/08/2021	-2,03%	-0,36	17,39	17,76	17,30	17,82	74M	13.881
09/08/2021	3,80%	0,65	17,75	16,97	16,96	17,87	216M	20.994
06/08/2021	0,59%	0,10	17,10	17,10	16,96	17,35	94M	16.213
05/08/2021	-1,79%	-0,31	17,00	17,53	17,00	17,71	110M	16.636
04/08/2021	-0,75%	-0,13	17,31	17,33	16,91	17,58	158M	23.192
03/08/2021	-0,11%	-0,02	17,44	17,51	17,02	17,59	90M	19.752
02/08/2021	-1,24%	-0,22	17,46	18,02	17,46	18,11	148M	22.622
30/07/2021	-4,17%	-0,77	17,68	18,25	17,68	18,44	99M	13.332
29/07/2021	0,27%	0,05	18,45	18,37	18,28	18,62	61M	9.692
28/07/2021	1,71%	0,31	18,40	18,19	17,98	18,60	88M	14.467
27/07/2021	-0,71%	-0,13	18,09	18,06	17,85	18,17	109M	13.228
26/07/2021	-0,76%	-0,14	18,22	18,41	18,06	18,44	72M	13.896
23/07/2021	-1,29%	-0,24	18,36	18,60	18,22	18,74	66M	10.758
22/07/2021	-0,21%	-0,04	18,60	18,65	18,36	18,74	106M	13.544
21/07/2021	-0,11%	-0,02	18,64	18,70	18,46	18,79	118M	15.645
20/07/2021	-0,53%	-0,10	18,66	18,70	18,48	18,84	65M	9.296
19/07/2021	-1,32%	-0,25	18,76	18,82	18,55	18,90	85M	14.516
16/07/2021	-1,40%	-0,27	19,01	19,43	19,01	19,56	73M	11.563
15/07/2021	-1,98%	-0,39	19,28	19,62	19,27	19,72	134M	18.057
14/07/2021	1,39%	0,27	19,67	19,55	19,55	19,93	302M	25.090
13/07/2021	0,05%	0,01	19,40	19,29	19,16	19,50	102M	11.867
12/07/2021	1,73%	0,33	19,39	19,12	19,09	19,55	168M	16.626
08/07/2021	-0,21%	-0,04	19,06	18,75	18,51	19,10	183M	24.291
07/07/2021	3,24%	0,60	19,10	18,70	18,44	19,42	187M	22.626
06/07/2021	-1,54%	-0,29	18,50	18,59	18,24	18,68	102M	14.861
05/07/2021	-0,84%	-0,16	18,79	18,84	18,58	18,94	40M	6.207
02/07/2021	4,24%	0,77	18,95	18,30	18,21	19,20	167M	17.110
01/07/2021	-1,14%	-0,21	18,18	18,39	17,96	18,45	102M	17.401
30/06/2021	-0,76%	-0,14	18,39	18,51	18,20	18,60	98M	12.989
29/06/2021	-3,44%	-0,66	18,53	19,11	18,51	19,15	182M	17.368
28/06/2021	1,05%	0,20	19,19	19,10	19,01	19,40	211M	14.974
25/06/2021	-1,81%	-0,35	18,99	19,30	18,75	19,40	104M	14.484
24/06/2021	0,99%	0,19	19,34	19,35	19,08	19,43	84M	15.463
23/06/2021	-1,95%	-0,38	19,15	19,44	19,13	19,60	83M	11.273
22/06/2021	-0,96%	-0,19	19,53	19,59	19,29	19,70	73M	12.203
21/06/2021	0,61%	0,12	19,72	19,66	19,50	19,91	72M	12.052
18/06/2021	-0,86%	-0,17	19,60	19,78	19,44	19,88	109M	15.659
17/06/2021	-1,84%	-0,37	19,77	20,05	19,65	20,30	112M	17.433
16/06/2021	-2,56%	-0,53	20,14	20,82	20,05	20,95	234M	28.265
15/06/2021	2,43%	0,49	20,67	20,22	19,87	20,67	143M	15.629
14/06/2021	-0,30%	-0,06	20,18	20,36	20,15	20,68	59M	10.658
11/06/2021	-1,17%	-0,24	20,24	20,43	20,01	20,53	58M	10.144
10/06/2021	-0,58%	-0,12	20,48	20,65	20,34	20,93	128M	16.973
09/06/2021	-2,65%	-0,56	20,60	21,06	20,56	21,35	93M	15.801
08/06/2021	-0,80%	-0,17	21,16	21,10	21,04	21,41	70M	11.248
07/06/2021	0,90%	0,19	21,33	21,12	20,96	21,70	163M	15.498
04/06/2021	1,34%	0,28	21,14	20,87	20,60	21,20	154M	13.566
02/06/2021	0,77%	0,16	20,86	20,75	20,50	21,15	145M	16.092
01/06/2021	7,25%	1,40	20,70	19,49	19,49	20,97	338M	33.965
31/05/2021	1,26%	0,24	19,30	19,01	18,95	19,38	94M	13.159
28/05/2021	-0,94%	-0,18	19,06	19,43	18,90	19,43	106M	14.731
27/05/2021	-0,47%	-0,09	19,24	19,30	19,10	19,57	111M	13.889
26/05/2021	2,28%	0,43	19,33	19,16	19,04	19,38	116M	14.276
25/05/2021	-1,46%	-0,28	18,90	19,27	18,85	19,34	101M	16.884
24/05/2021	-0,83%	-0,16	19,18	19,44	19,03	19,47	86M	14.189
21/05/2021	-2,13%	-0,42	19,34	19,78	19,06	19,84	106M	13.861
20/05/2021	-2,80%	-0,57	19,76	20,33	19,51	20,33	104M	19.188
19/05/2021	0,84%	0,17	20,33	20,19	19,90	20,70	223M	23.141
18/05/2021	-1,18%	-0,24	20,16	20,86	19,98	20,86	118M	15.425
17/05/2021	2,20%	0,44	20,40	19,89	19,78	20,53	93M	13.551
14/05/2021	0,91%	0,18	19,96	20,05	19,78	20,12	104M	18.116
13/05/2021	1,23%	0,24	19,78	19,54	19,52	20,07	162M	18.473
12/05/2021	0,51%	0,10	19,54	19,35	18,97	19,69	154M	20.114
11/05/2021	-2,11%	-0,42	19,44	19,70	19,24	19,70	150M	26.301
10/05/2021	-2,36%	-0,48	19,86	20,15	19,71	20,49	134M	17.268
07/05/2021	0,30%	0,06	20,34	20,33	19,78	20,37	149M	24.578
06/05/2021	-6,84%	-1,49	20,28	21,12	20,07	21,53	292M	36.721
05/05/2021	2,21%	0,47	21,77	21,56	21,34	22,09	127M	21.961
04/05/2021	-1,25%	-0,27	21,30	21,54	21,17	21,73	159M	15.442
03/05/2021	2,18%	0,46	21,57	21,09	20,86	21,62	94M	17.388
30/04/2021	-0,89%	-0,19	21,11	21,10	20,97	21,75	133M	15.470
29/04/2021	1,82%	0,38	21,30	20,86	20,80	21,49	127M	17.525
28/04/2021	2,75%	0,56	20,92	20,40	20,06	21,05	124M	16.781
27/04/2021	-3,42%	-0,72	20,36	21,02	20,24	21,80	175M	23.275
26/04/2021	0,52%	0,11	21,08	20,95	20,78	21,34	66M	10.352
23/04/2021	-0,14%	-0,03	20,97	21,12	20,89	21,41	92M	17.228
22/04/2021	-0,90%	-0,19	21,00	21,29	20,74	21,42	92M	11.410
20/04/2021	-0,42%	-0,09	21,19	21,13	21,12	21,63	55M	8.173
19/04/2021	0,90%	0,19	21,28	20,98	20,85	21,42	107M	15.187
16/04/2021	-0,14%	-0,03	21,09	20,87	20,83	21,49	88M	10.177
15/04/2021	1,05%	0,22	21,12	20,86	20,83	21,12	81M	10.239
14/04/2021	-0,10%	-0,02	20,90	20,93	20,75	21,17	84M	12.451
13/04/2021	1,21%	0,25	20,92	20,58	20,21	20,98	87M	11.551
12/04/2021	1,08%	0,22	20,67	20,55	20,46	20,82	47M	7.971
09/04/2021	-2,43%	-0,51	20,45	20,54	20,45	20,81	51M	9.056
08/04/2021	0,53%	0,11	20,96	20,86	20,44	21,05	55M	8.128
07/04/2021	-0,71%	-0,15	20,85	20,78	20,72	21,29	83M	11.519
06/04/2021	-0,47%	-0,10	21,00	21,00	20,82	21,44	52M	9.296
05/04/2021	1,49%	0,31	21,10	20,91	20,71	21,38	65M	13.074
01/04/2021	-1,98%	-0,42	20,79	21,00	20,63	21,25	64M	9.228
31/03/2021	-0,52%	-0,11	21,21	21,50	20,93	21,68	98M	12.704
30/03/2021	1,48%	0,31	21,32	20,65	20,63	21,55	102M	14.971
29/03/2021	0,43%	0,09	21,01	20,59	20,50	21,10	85M	12.655
26/03/2021	3,77%	0,76	20,92	19,70	19,63	21,28	182M	20.190
25/03/2021	3,60%	0,70	20,16	19,21	18,99	20,34	103M	14.404
24/03/2021	-0,56%	-0,11	19,46	19,60	19,43	20,09	94M	14.217
23/03/2021	-1,11%	-0,22	19,57	19,62	19,44	20,25	67M	10.437
22/03/2021	-0,15%	-0,03	19,79	19,75	19,61	20,49	143M	19.409
19/03/2021	2,01%	0,39	19,82	19,33	19,24	20,15	140M	14.138
18/03/2021	-3,33%	-0,67	19,43	19,61	19,25	20,06	90M	13.984
17/03/2021	4,80%	0,92	20,10	18,96	18,92	20,17	94M	14.670
16/03/2021	-0,47%	-0,09	19,18	19,35	19,10	19,67	64M	10.377
15/03/2021	-1,28%	-0,25	19,27	19,44	19,17	19,56	83M	10.617
12/03/2021	0,15%	0,03	19,52	19,28	18,81	19,67	124M	19.230
11/03/2021	-	-	19,49	18,43	18,10	19,72	152M	21.886

Date,Open,High,Low,Close,Volume
21-Sep-21,13.70,14.36,13.63,14.17,80520421
20-Sep-21,13.79,13.80,13.44,13.67,106291065
17-Sep-21,14.39,14.44,13.82,13.89,205615547
16-Sep-21,14.24,14.49,14.19,14.40,72968897
15-Sep-21,14.56,14.72,14.23,14.28,66866644
14-Sep-21,14.85,15.16,14.51,14.51,93769889
13-Sep-21,14.65,14.96,14.51,14.89,68362423
10-Sep-21,14.70,14.93,14.28,14.28,150642802
09-Sep-21,14.10,14.86,13.91,14.56,158487160
08-Sep-21,14.94,14.94,14.08,14.13,189711117
06-Sep-21,14.66,14.97,14.59,14.97,32067543
03-Sep-21,14.48,14.83,14.32,14.76,175957924
02-Sep-21,14.54,15.03,14.22,14.38,162574554
01-Sep-21,14.48,14.65,14.28,14.50,90752470
31-Aug-21,14.66,15.04,14.30,14.44,132604710
30-Aug-21,14.66,14.82,14.50,14.61,107233849
27-Aug-21,14.74,15.04,14.55,14.66,134954657
26-Aug-21,15.40,15.44,14.63,14.63,179086429
25-Aug-21,15.48,15.60,15.17,15.44,75345179
24-Aug-21,15.27,15.64,15.18,15.47,83621731
23-Aug-21,15.39,15.41,15.07,15.09,66229138
20-Aug-21,15.03,15.40,14.94,15.37,76419151
19-Aug-21,15.13,15.58,14.92,15.37,108015728
18-Aug-21,16.05,16.05,15.30,15.30,159977827
17-Aug-21,15.73,16.19,15.43,16.10,200158724
16-Aug-21,15.65,16.32,15.41,15.76,223579475
13-Aug-21,15.33,15.74,15.17,15.59,193188045
12-Aug-21,16.14,16.14,15.10,15.21,564050477
11-Aug-21,17.37,17.54,16.75,17.35,238149116
10-Aug-21,17.76,17.82,17.30,17.39,74239875
09-Aug-21,16.97,17.87,16.96,17.75,216379948
06-Aug-21,17.10,17.35,16.96,17.10,93504084
05-Aug-21,17.53,17.71,17.00,17.00,110243214
04-Aug-21,17.33,17.58,16.91,17.31,157919124
03-Aug-21,17.51,17.59,17.02,17.44,89965307
02-Aug-21,18.02,18.11,17.46,17.46,147827393
30-Jul-21,18.25,18.44,17.68,17.68,98692025
29-Jul-21,18.37,18.62,18.28,18.45,61083622
28-Jul-21,18.19,18.60,17.98,18.40,88163396
27-Jul-21,18.06,18.17,17.85,18.09,109070633
26-Jul-21,18.41,18.44,18.06,18.22,71664195
23-Jul-21,18.60,18.74,18.22,18.36,65683467
22-Jul-21,18.65,18.74,18.36,18.60,106415828
21-Jul-21,18.70,18.79,18.46,18.64,118480012
20-Jul-21,18.70,18.84,18.48,18.66,65450932
19-Jul-21,18.82,18.90,18.55,18.76,85469017
16-Jul-21,19.43,19.56,19.01,19.01,72856649
15-Jul-21,19.62,19.72,19.27,19.28,133702910
14-Jul-21,19.55,19.93,19.55,19.67,302041981
13-Jul-21,19.29,19.50,19.16,19.40,102428019
12-Jul-21,19.12,19.55,19.09,19.39,168073204
08-Jul-21,18.75,19.10,18.51,19.06,182943100
07-Jul-21,18.70,19.42,18.44,19.10,187297589
06-Jul-21,18.59,18.68,18.24,18.50,101581632
05-Jul-21,18.84,18.94,18.58,18.79,40494309
02-Jul-21,18.30,19.20,18.21,18.95,167050748
01-Jul-21,18.39,18.45,17.96,18.18,102434361
30-Jun-21,18.51,18.60,18.20,18.39,97973674
29-Jun-21,19.11,19.15,18.51,18.53,181955326
28-Jun-21,19.10,19.40,19.01,19.19,210887855
25-Jun-21,19.30,19.40,18.75,18.99,103667557
24-Jun-21,19.35,19.43,19.08,19.34,84330053
23-Jun-21,19.44,19.60,19.13,19.15,83151076
22-Jun-21,19.59,19.70,19.29,19.53,72627251
21-Jun-21,19.66,19.91,19.50,19.72,72333981
18-Jun-21,19.78,19.88,19.44,19.60,108581217
17-Jun-21,20.05,20.30,19.65,19.77,112151353
16-Jun-21,20.82,20.95,20.05,20.14,233836938
15-Jun-21,20.22,20.67,19.87,20.67,143320187
14-Jun-21,20.36,20.68,20.15,20.18,59013464
11-Jun-21,20.43,20.53,20.01,20.24,57596711
10-Jun-21,20.65,20.93,20.34,20.48,127987501
09-Jun-21,21.06,21.35,20.56,20.60,92895473
08-Jun-21,21.10,21.41,21.04,21.16,70236877
07-Jun-21,21.12,21.70,20.96,21.33,163211444
04-Jun-21,20.87,21.20,20.60,21.14,154165609
02-Jun-21,20.75,21.15,20.50,20.86,144738672
01-Jun-21,19.49,20.97,19.49,20.70,338258318
31-May-21,19.01,19.38,18.95,19.30,93533774
28-May-21,19.43,19.43,18.90,19.06,105562981
27-May-21,19.30,19.57,19.10,19.24,111089160
26-May-21,19.16,19.38,19.04,19.33,115555030
25-May-21,19.27,19.34,18.85,18.90,101159477
24-May-21,19.44,19.47,19.03,19.18,86342649
21-May-21,19.78,19.84,19.06,19.34,106021794
20-May-21,20.33,20.33,19.51,19.76,103526850
19-May-21,20.19,20.70,19.90,20.33,222570406
18-May-21,20.86,20.86,19.98,20.16,118438223
17-May-21,19.89,20.53,19.78,20.40,93373872
14-May-21,20.05,20.12,19.78,19.96,104076807
13-May-21,19.54,20.07,19.52,19.78,162190881
12-May-21,19.35,19.69,18.97,19.54,153798298
11-May-21,19.70,19.70,19.24,19.44,150330237
10-May-21,20.15,20.49,19.71,19.86,133612894
07-May-21,20.33,20.37,19.78,20.34,148676827
06-May-21,21.12,21.53,20.07,20.28,292063676
05-May-21,21.56,22.09,21.34,21.77,126952647
04-May-21,21.54,21.73,21.17,21.30,158888941
03-May-21,21.09,21.62,20.86,21.57,93605765
30-Apr-21,21.10,21.75,20.97,21.11,133331723
29-Apr-21,20.86,21.49,20.80,21.30,127086854
28-Apr-21,20.40,21.05,20.06,20.92,123925246
27-Apr-21,21.02,21.80,20.24,20.36,175326752
26-Apr-21,20.95,21.34,20.78,21.08,65673758
23-Apr-21,21.12,21.41,20.89,20.97,92395380
22-Apr-21,21.29,21.42,20.74,21.00,91764478
20-Apr-21,21.13,21.63,21.12,21.19,55371415
19-Apr-21,20.98,21.42,20.85,21.28,106801810
16-Apr-21,20.87,21.49,20.83,21.09,87890223
15-Apr-21,20.86,21.12,20.83,21.12,80793603
14-Apr-21,20.93,21.17,20.75,20.90,84200421
13-Apr-21,20.58,20.98,20.21,20.92,86738917
12-Apr-21,20.55,20.82,20.46,20.67,46821283
09-Apr-21,20.54,20.81,20.45,20.45,51474403
08-Apr-21,20.86,21.05,20.44,20.96,55407374
07-Apr-21,20.78,21.29,20.72,20.85,83181141
06-Apr-21,21.00,21.44,20.82,21.00,51740642
05-Apr-21,20.91,21.38,20.71,21.10,65326377
01-Apr-21,21.00,21.25,20.63,20.79,64098642
31-Mar-21,21.50,21.68,20.93,21.21,97694749
30-Mar-21,20.65,21.55,20.63,21.32,101948955
29-Mar-21,20.59,21.10,20.50,21.01,85296676
26-Mar-21,19.70,21.28,19.63,20.92,182215604
25-Mar-21,19.21,20.34,18.99,20.16,103342509
24-Mar-21,19.60,20.09,19.43,19.46,93573606
23-Mar-21,19.62,20.25,19.44,19.57,67208984
22-Mar-21,19.75,20.49,19.61,19.79,142979506
19-Mar-21,19.33,20.15,19.24,19.82,139735206
18-Mar-21,19.61,20.06,19.25,19.43,89985217
17-Mar-21,18.96,20.17,18.92,20.10,93687966
16-Mar-21,19.35,19.67,19.10,19.18,64075705
15-Mar-21,19.44,19.56,19.17,19.27,82897276
12-Mar-21,19.28,19.67,18.81,19.52,124330069
11-Mar-21,18.43,19.72,18.10,19.49,151545664

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UGPA3

cotações, gráficos e mais...