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
25/04/2024	2,73%	0,70	26,31	25,65	25,57	26,31	102M	10.513
24/04/2024	-1,61%	-0,42	25,61	25,97	25,61	26,10	78M	12.776
23/04/2024	-2,18%	-0,58	26,03	26,34	26,00	26,54	95M	14.344
22/04/2024	0,15%	0,04	26,61	26,66	26,47	27,09	87M	13.152
19/04/2024	0,08%	0,02	26,57	26,67	26,46	26,86	68M	13.036
18/04/2024	-0,90%	-0,24	26,55	26,79	26,33	26,94	87M	13.479
17/04/2024	-0,56%	-0,15	26,79	26,87	26,52	26,92	81M	14.913
16/04/2024	0,11%	0,03	26,94	26,48	26,41	27,21	127M	18.267
15/04/2024	-0,04%	-0,01	26,91	26,90	26,65	27,16	95M	13.582
12/04/2024	-3,10%	-0,86	26,92	27,46	26,77	27,74	122M	15.803
11/04/2024	0,29%	0,08	27,78	27,45	27,42	27,92	73M	12.360
10/04/2024	-3,11%	-0,89	27,70	28,37	27,50	28,67	147M	22.873
09/04/2024	0,00%	0,00	28,59	28,78	28,33	28,78	65M	11.361
08/04/2024	2,44%	0,68	28,59	27,84	27,68	28,62	76M	10.723
05/04/2024	-1,20%	-0,34	27,91	28,17	27,72	28,30	91M	15.479
04/04/2024	0,00%	0,00	28,25	28,26	28,09	29,17	150M	20.063
03/04/2024	0,68%	0,19	28,25	28,06	27,46	28,28	134M	13.866
02/04/2024	-0,25%	-0,07	28,06	27,62	27,07	28,29	267M	21.296
01/04/2024	-1,19%	-0,34	28,13	28,21	27,96	28,64	69M	10.760
28/03/2024	1,21%	0,34	28,47	28,15	28,15	28,67	107M	12.800
27/03/2024	2,63%	0,72	28,13	27,60	27,40	28,24	80M	10.290
26/03/2024	-1,44%	-0,40	27,41	27,86	27,41	27,94	80M	9.115
25/03/2024	0,04%	0,01	27,81	27,80	27,63	28,08	105M	14.413
22/03/2024	-1,63%	-0,46	27,80	28,10	27,76	28,27	123M	9.961
21/03/2024	-1,26%	-0,36	28,26	28,57	28,26	28,80	72M	7.608
20/03/2024	0,81%	0,23	28,62	28,28	28,10	28,68	112M	11.862
19/03/2024	0,00%	0,00	28,39	28,28	28,21	28,64	78M	9.482
18/03/2024	-0,39%	-0,11	28,39	28,50	27,97	28,64	76M	10.344
15/03/2024	-0,73%	-0,21	28,50	28,45	28,38	28,90	208M	10.223
14/03/2024	0,56%	0,16	28,71	28,42	28,34	28,89	92M	13.096
13/03/2024	0,18%	0,05	28,55	28,56	28,29	28,81	90M	11.217
12/03/2024	0,32%	0,09	28,50	28,67	28,19	28,79	85M	12.870
11/03/2024	-1,56%	-0,45	28,41	28,57	28,28	28,91	105M	13.538
08/03/2024	-0,48%	-0,14	28,86	28,30	28,30	29,05	112M	14.392
07/03/2024	-0,41%	-0,12	29,00	29,08	28,74	29,38	343M	14.321
06/03/2024	0,41%	0,12	29,12	29,04	28,85	29,35	220M	17.304
05/03/2024	-0,68%	-0,20	29,00	29,23	28,26	29,31	578M	32.858
04/03/2024	-0,71%	-0,21	29,20	29,50	29,12	29,67	144M	15.002
01/03/2024	0,17%	0,05	29,41	29,28	28,99	29,50	157M	17.252
29/02/2024	-3,86%	-1,18	29,36	30,69	28,69	30,93	575M	34.430
28/02/2024	-1,00%	-0,31	30,54	30,71	30,36	31,05	202M	17.685
27/02/2024	-0,06%	-0,02	30,85	30,92	30,78	31,24	176M	19.018
26/02/2024	1,18%	0,36	30,87	30,40	30,40	30,87	105M	13.113
23/02/2024	-1,49%	-0,46	30,51	31,10	30,40	31,10	146M	17.266
22/02/2024	-0,35%	-0,11	30,97	31,28	30,50	31,28	217M	20.717
21/02/2024	1,80%	0,55	31,08	30,43	30,23	31,09	270M	24.589
20/02/2024	2,38%	0,71	30,53	29,82	29,61	30,53	234M	18.574
19/02/2024	-0,03%	-0,01	29,82	29,90	29,39	29,91	66M	6.542
16/02/2024	1,26%	0,37	29,83	29,61	29,22	30,00	132M	16.042
15/02/2024	0,75%	0,22	29,46	29,41	28,89	29,62	105M	12.925
14/02/2024	-1,32%	-0,39	29,24	29,49	29,01	29,58	87M	11.373
09/02/2024	1,79%	0,52	29,63	29,00	29,00	29,89	139M	13.227
08/02/2024	0,55%	0,16	29,11	28,84	28,38	29,11	158M	14.858
07/02/2024	2,12%	0,60	28,95	28,60	28,37	29,00	186M	14.899
06/02/2024	0,60%	0,17	28,35	28,30	27,82	28,41	215M	19.859
05/02/2024	1,95%	0,54	28,18	27,64	27,49	28,25	112M	12.493
02/02/2024	-2,88%	-0,82	27,64	28,30	27,30	28,49	159M	19.645
01/02/2024	1,03%	0,29	28,46	28,25	28,11	28,53	138M	18.081
31/01/2024	1,26%	0,35	28,17	28,01	27,85	28,44	135M	14.597
30/01/2024	-0,39%	-0,11	27,82	27,85	27,62	27,90	261M	13.719
29/01/2024	-1,34%	-0,38	27,93	28,40	27,80	28,61	80M	8.353
26/01/2024	1,29%	0,36	28,31	27,95	27,84	28,39	105M	10.797
25/01/2024	0,47%	0,13	27,95	27,82	27,52	27,97	97M	12.118
24/01/2024	-0,47%	-0,13	27,82	27,94	27,47	27,99	160M	13.351
23/01/2024	1,08%	0,30	27,95	27,79	27,36	27,95	112M	12.055
22/01/2024	-0,04%	-0,01	27,65	27,65	27,35	27,80	98M	9.802
19/01/2024	0,95%	0,26	27,66	27,50	27,19	27,82	163M	14.329
18/01/2024	-1,12%	-0,31	27,40	27,71	26,96	27,71	125M	15.956
17/01/2024	1,65%	0,45	27,71	27,06	27,06	27,75	142M	20.661
16/01/2024	-2,85%	-0,80	27,26	27,86	27,04	27,97	202M	22.685
15/01/2024	0,54%	0,15	28,06	27,85	27,63	28,06	39M	5.597
12/01/2024	2,20%	0,60	27,91	27,15	27,03	27,98	212M	13.371
11/01/2024	0,77%	0,21	27,31	27,00	26,64	27,31	129M	12.942
10/01/2024	-0,11%	-0,03	27,10	27,01	26,95	27,35	84M	13.350
09/01/2024	1,23%	0,33	27,13	26,66	26,51	27,17	114M	11.345
08/01/2024	-1,11%	-0,30	26,80	27,12	26,74	27,50	201M	15.429
05/01/2024	2,30%	0,61	27,10	26,49	26,33	27,26	131M	17.335
04/01/2024	-0,15%	-0,04	26,49	26,45	25,73	26,58	123M	13.167
03/01/2024	-0,19%	-0,05	26,53	26,49	26,38	26,94	118M	13.116
02/01/2024	0,26%	0,07	26,58	26,24	26,11	26,65	125M	14.106
28/12/2023	0,34%	0,09	26,51	26,47	26,32	26,59	104M	10.396
27/12/2023	0,19%	0,05	26,42	26,36	26,05	26,53	95M	7.951
26/12/2023	0,27%	0,07	26,37	26,29	26,07	26,42	83M	8.586
22/12/2023	0,15%	0,04	26,30	26,35	26,03	26,50	100M	18.249
21/12/2023	1,98%	0,51	26,26	25,86	25,59	26,34	145M	15.699
20/12/2023	-1,08%	-0,28	25,75	26,03	25,75	26,26	142M	12.429
19/12/2023	1,28%	0,33	26,03	25,69	25,69	26,05	134M	13.600
18/12/2023	1,10%	0,28	25,70	25,45	25,45	25,80	124M	14.419
15/12/2023	-2,31%	-0,60	25,42	26,11	25,27	26,28	170M	15.709
14/12/2023	1,01%	0,26	26,02	26,00	25,81	26,19	162M	21.526
13/12/2023	1,26%	0,32	25,76	25,36	25,34	25,85	152M	22.605
12/12/2023	-1,85%	-0,48	25,44	25,78	25,32	26,03	105M	11.063
11/12/2023	0,08%	0,02	25,92	25,70	25,69	26,04	61M	8.898
08/12/2023	1,57%	0,40	25,90	25,68	25,40	25,93	148M	18.074
07/12/2023	-0,20%	-0,05	25,50	25,54	25,31	25,77	127M	13.131
06/12/2023	2,53%	0,63	25,55	24,92	24,91	25,70	216M	24.540
05/12/2023	-2,20%	-0,56	24,92	25,50	24,52	25,57	246M	24.865
04/12/2023	-0,43%	-0,11	25,48	25,49	25,20	25,59	124M	14.223
01/12/2023	1,35%	0,34	25,59	25,21	25,05	25,76	100M	14.247
30/11/2023	2,14%	0,53	25,25	24,98	24,70	25,50	313M	29.891
29/11/2023	-0,92%	-0,23	24,72	24,92	24,45	25,00	209M	19.855
28/11/2023	2,04%	0,50	24,95	24,50	24,24	25,05	235M	24.127
27/11/2023	0,45%	0,11	24,45	24,52	24,08	24,85	170M	18.236
24/11/2023	-0,45%	-0,11	24,34	24,45	24,14	24,48	87M	14.701
23/11/2023	-0,33%	-0,08	24,45	24,48	24,23	24,59	104M	8.474
22/11/2023	-1,01%	-0,25	24,53	24,80	24,20	24,88	232M	29.704
21/11/2023	-1,51%	-0,38	24,78	24,95	24,49	25,05	124M	17.725
20/11/2023	2,19%	0,54	25,16	24,61	24,40	25,26	135M	18.042
17/11/2023	-0,16%	-0,04	24,62	24,72	24,28	24,92	181M	20.046
16/11/2023	0,65%	0,16	24,66	24,67	24,38	24,91	339M	31.223
14/11/2023	2,34%	0,56	24,50	24,00	23,88	24,83	200M	28.207
13/11/2023	2,22%	0,52	23,94	23,39	23,38	23,94	209M	22.422
10/11/2023	-0,09%	-0,02	23,42	23,50	22,97	23,88	299M	26.870
09/11/2023	-0,68%	-0,16	23,44	23,90	23,06	24,44	459M	38.302
08/11/2023	7,27%	1,60	23,60	21,97	21,90	23,60	170M	15.962
07/11/2023	0,73%	0,16	22,00	21,80	21,78	22,57	252M	26.841
06/11/2023	2,34%	0,50	21,84	21,47	21,37	21,84	85M	13.118
03/11/2023	0,61%	0,13	21,34	21,51	21,29	21,80	177M	18.340
01/11/2023	3,72%	0,76	21,21	20,62	20,55	21,25	187M	18.094
31/10/2023	0,29%	0,06	20,45	20,46	20,30	20,70	80M	9.837
30/10/2023	-0,39%	-0,08	20,39	20,60	20,09	20,78	102M	17.023
27/10/2023	-2,52%	-0,53	20,47	20,95	20,26	21,14	96M	14.727
26/10/2023	4,12%	0,83	21,00	20,20	20,18	21,20	198M	31.062
25/10/2023	1,36%	0,27	20,17	19,95	19,91	20,31	100M	15.093
24/10/2023	0,86%	0,17	19,90	19,85	19,67	19,99	133M	17.384
23/10/2023	-0,40%	-0,08	19,73	19,78	19,61	19,82	131M	17.972
20/10/2023	0,35%	0,07	19,81	19,67	19,57	20,08	129M	19.485
19/10/2023	-0,10%	-0,02	19,74	19,81	19,62	20,04	134M	19.488
18/10/2023	-0,30%	-0,06	19,76	19,69	19,51	19,94	150M	24.452
17/10/2023	-1,93%	-0,39	19,82	20,05	19,69	20,17	80M	19.250
16/10/2023	1,81%	0,36	20,21	19,96	19,87	20,29	99M	16.371
13/10/2023	0,35%	0,07	19,85	19,84	19,64	19,99	128M	20.038
11/10/2023	1,28%	0,25	19,78	19,55	19,55	19,88	137M	14.839
10/10/2023	-	-	19,53	19,00	18,92	19,53	102M	11.968

Date,Open,High,Low,Close,Volume
25-Apr-24,25.65,26.31,25.57,26.31,101741924
24-Apr-24,25.97,26.10,25.61,25.61,78460421
23-Apr-24,26.34,26.54,26.00,26.03,95299371
22-Apr-24,26.66,27.09,26.47,26.61,87032379
19-Apr-24,26.67,26.86,26.46,26.57,67998561
18-Apr-24,26.79,26.94,26.33,26.55,87129129
17-Apr-24,26.87,26.92,26.52,26.79,81257798
16-Apr-24,26.48,27.21,26.41,26.94,127115666
15-Apr-24,26.90,27.16,26.65,26.91,94549935
12-Apr-24,27.46,27.74,26.77,26.92,122000641
11-Apr-24,27.45,27.92,27.42,27.78,73336512
10-Apr-24,28.37,28.67,27.50,27.70,146749776
09-Apr-24,28.78,28.78,28.33,28.59,65326069
08-Apr-24,27.84,28.62,27.68,28.59,76181008
05-Apr-24,28.17,28.30,27.72,27.91,90796110
04-Apr-24,28.26,29.17,28.09,28.25,149564327
03-Apr-24,28.06,28.28,27.46,28.25,133642125
02-Apr-24,27.62,28.29,27.07,28.06,266620753
01-Apr-24,28.21,28.64,27.96,28.13,68914532
28-Mar-24,28.15,28.67,28.15,28.47,106905385
27-Mar-24,27.60,28.24,27.40,28.13,79935873
26-Mar-24,27.86,27.94,27.41,27.41,80097418
25-Mar-24,27.80,28.08,27.63,27.81,104820923
22-Mar-24,28.10,28.27,27.76,27.80,123122050
21-Mar-24,28.57,28.80,28.26,28.26,72276819
20-Mar-24,28.28,28.68,28.10,28.62,112336703
19-Mar-24,28.28,28.64,28.21,28.39,78059495
18-Mar-24,28.50,28.64,27.97,28.39,75789062
15-Mar-24,28.45,28.90,28.38,28.50,208101370
14-Mar-24,28.42,28.89,28.34,28.71,92289389
13-Mar-24,28.56,28.81,28.29,28.55,90031874
12-Mar-24,28.67,28.79,28.19,28.50,85234358
11-Mar-24,28.57,28.91,28.28,28.41,105386304
08-Mar-24,28.30,29.05,28.30,28.86,112107334
07-Mar-24,29.08,29.38,28.74,29.00,343466935
06-Mar-24,29.04,29.35,28.85,29.12,220312232
05-Mar-24,29.23,29.31,28.26,29.00,578036720
04-Mar-24,29.50,29.67,29.12,29.20,144331861
01-Mar-24,29.28,29.50,28.99,29.41,157109793
29-Feb-24,30.69,30.93,28.69,29.36,575115763
28-Feb-24,30.71,31.05,30.36,30.54,201661065
27-Feb-24,30.92,31.24,30.78,30.85,175829760
26-Feb-24,30.40,30.87,30.40,30.87,104676378
23-Feb-24,31.10,31.10,30.40,30.51,146295472
22-Feb-24,31.28,31.28,30.50,30.97,217123222
21-Feb-24,30.43,31.09,30.23,31.08,269835531
20-Feb-24,29.82,30.53,29.61,30.53,233672477
19-Feb-24,29.90,29.91,29.39,29.82,65776116
16-Feb-24,29.61,30.00,29.22,29.83,131927880
15-Feb-24,29.41,29.62,28.89,29.46,104939771
14-Feb-24,29.49,29.58,29.01,29.24,87224314
09-Feb-24,29.00,29.89,29.00,29.63,139045939
08-Feb-24,28.84,29.11,28.38,29.11,157871460
07-Feb-24,28.60,29.00,28.37,28.95,185994888
06-Feb-24,28.30,28.41,27.82,28.35,215321126
05-Feb-24,27.64,28.25,27.49,28.18,112216500
02-Feb-24,28.30,28.49,27.30,27.64,158729728
01-Feb-24,28.25,28.53,28.11,28.46,138121211
31-Jan-24,28.01,28.44,27.85,28.17,134712700
30-Jan-24,27.85,27.90,27.62,27.82,261083954
29-Jan-24,28.40,28.61,27.80,27.93,80309330
26-Jan-24,27.95,28.39,27.84,28.31,104522592
25-Jan-24,27.82,27.97,27.52,27.95,96980619
24-Jan-24,27.94,27.99,27.47,27.82,160092555
23-Jan-24,27.79,27.95,27.36,27.95,111955401
22-Jan-24,27.65,27.80,27.35,27.65,98421291
19-Jan-24,27.50,27.82,27.19,27.66,162664273
18-Jan-24,27.71,27.71,26.96,27.40,125056234
17-Jan-24,27.06,27.75,27.06,27.71,142105243
16-Jan-24,27.86,27.97,27.04,27.26,201597000
15-Jan-24,27.85,28.06,27.63,28.06,39276409
12-Jan-24,27.15,27.98,27.03,27.91,212045998
11-Jan-24,27.00,27.31,26.64,27.31,129316032
10-Jan-24,27.01,27.35,26.95,27.10,84079738
09-Jan-24,26.66,27.17,26.51,27.13,114284998
08-Jan-24,27.12,27.50,26.74,26.80,200913549
05-Jan-24,26.49,27.26,26.33,27.10,131035355
04-Jan-24,26.45,26.58,25.73,26.49,123427602
03-Jan-24,26.49,26.94,26.38,26.53,118475575
02-Jan-24,26.24,26.65,26.11,26.58,125137122
28-Dec-23,26.47,26.59,26.32,26.51,104154444
27-Dec-23,26.36,26.53,26.05,26.42,94629029
26-Dec-23,26.29,26.42,26.07,26.37,82657339
22-Dec-23,26.35,26.50,26.03,26.30,99552916
21-Dec-23,25.86,26.34,25.59,26.26,145170297
20-Dec-23,26.03,26.26,25.75,25.75,142233125
19-Dec-23,25.69,26.05,25.69,26.03,134323375
18-Dec-23,25.45,25.80,25.45,25.70,124159679
15-Dec-23,26.11,26.28,25.27,25.42,169675335
14-Dec-23,26.00,26.19,25.81,26.02,161639745
13-Dec-23,25.36,25.85,25.34,25.76,152231978
12-Dec-23,25.78,26.03,25.32,25.44,104742766
11-Dec-23,25.70,26.04,25.69,25.92,60536944
08-Dec-23,25.68,25.93,25.40,25.90,147880222
07-Dec-23,25.54,25.77,25.31,25.50,126813435
06-Dec-23,24.92,25.70,24.91,25.55,215792170
05-Dec-23,25.50,25.57,24.52,24.92,245998900
04-Dec-23,25.49,25.59,25.20,25.48,124303411
01-Dec-23,25.21,25.76,25.05,25.59,99691328
30-Nov-23,24.98,25.50,24.70,25.25,312602436
29-Nov-23,24.92,25.00,24.45,24.72,208964866
28-Nov-23,24.50,25.05,24.24,24.95,235171081
27-Nov-23,24.52,24.85,24.08,24.45,170216409
24-Nov-23,24.45,24.48,24.14,24.34,87421962
23-Nov-23,24.48,24.59,24.23,24.45,104402999
22-Nov-23,24.80,24.88,24.20,24.53,231526551
21-Nov-23,24.95,25.05,24.49,24.78,123942655
20-Nov-23,24.61,25.26,24.40,25.16,134990196
17-Nov-23,24.72,24.92,24.28,24.62,181466197
16-Nov-23,24.67,24.91,24.38,24.66,339195501
14-Nov-23,24.00,24.83,23.88,24.50,200181415
13-Nov-23,23.39,23.94,23.38,23.94,209195909
10-Nov-23,23.50,23.88,22.97,23.42,299299937
09-Nov-23,23.90,24.44,23.06,23.44,459382090
08-Nov-23,21.97,23.60,21.90,23.60,169544908
07-Nov-23,21.80,22.57,21.78,22.00,251939194
06-Nov-23,21.47,21.84,21.37,21.84,84845420
03-Nov-23,21.51,21.80,21.29,21.34,177375810
01-Nov-23,20.62,21.25,20.55,21.21,187282816
31-Oct-23,20.46,20.70,20.30,20.45,79644766
30-Oct-23,20.60,20.78,20.09,20.39,101667293
27-Oct-23,20.95,21.14,20.26,20.47,95771504
26-Oct-23,20.20,21.20,20.18,21.00,197617468
25-Oct-23,19.95,20.31,19.91,20.17,99778506
24-Oct-23,19.85,19.99,19.67,19.90,132762451
23-Oct-23,19.78,19.82,19.61,19.73,131177723
20-Oct-23,19.67,20.08,19.57,19.81,129062027
19-Oct-23,19.81,20.04,19.62,19.74,134007029
18-Oct-23,19.69,19.94,19.51,19.76,149941679
17-Oct-23,20.05,20.17,19.69,19.82,80133207
16-Oct-23,19.96,20.29,19.87,20.21,98616634
13-Oct-23,19.84,19.99,19.64,19.85,127517736
11-Oct-23,19.55,19.88,19.55,19.78,137330473
10-Oct-23,19.00,19.53,18.92,19.53,102354866

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: UGPA3