ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: UGPA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20205,59%0,9017,0016,6516,5217,29122M21.666
22/05/2020-2,13%-0,3516,1016,1515,5016,28127M25.015
21/05/20206,40%0,9916,4515,5515,3416,87218M40.491
20/05/20202,11%0,3215,4615,4015,3115,98138M26.010
19/05/20200,33%0,0515,1415,0514,6715,58166M27.312
18/05/20206,57%0,9315,0914,5414,4215,12122M23.909
15/05/2020-5,60%-0,8414,1614,8614,1015,27115M26.376
14/05/202011,28%1,5215,0013,4313,4315,00246M43.101
13/05/2020-1,82%-0,2513,4813,4612,9613,61122M24.818
12/05/20202,39%0,3213,7313,2313,2214,05107M24.156
11/05/2020-3,39%-0,4713,4113,7913,4114,1487M18.810
08/05/20204,36%0,5813,8813,5513,4514,16166M23.347
07/05/2020-5,34%-0,7513,3014,2513,2714,30218M34.647
06/05/2020-2,63%-0,3814,0514,4813,8914,69103M19.305
05/05/2020-1,16%-0,1714,4314,6914,1215,0886M14.669
04/05/20200,69%0,1014,6014,0413,8314,7074M19.887
30/04/2020-5,66%-0,8714,5015,1514,4515,2597M17.497
29/04/20205,42%0,7915,3714,8114,6515,48123M21.504
28/04/20201,89%0,2714,5814,6914,3314,89102M21.646
27/04/20206,08%0,8214,3113,7913,7214,49108M22.049
24/04/2020-7,22%-1,0513,4914,2512,0514,40281M45.870
23/04/20200,97%0,1414,5414,5614,1715,27226M29.090
22/04/20201,41%0,2014,4014,2713,9014,64147M22.569
20/04/20201,07%0,1514,2013,6913,6214,34138M27.024
17/04/2020-1,13%-0,1614,0514,4713,7014,6297M17.641
16/04/20200,14%0,0214,2114,3513,7514,50134M21.135
15/04/20200,64%0,0914,1913,8013,5114,32166M26.651
14/04/2020-2,96%-0,4314,1014,7614,0515,06197M27.683
13/04/20202,04%0,2914,5314,2213,5214,53102M23.139
09/04/20203,79%0,5214,2413,8213,7314,60140M31.101
08/04/20206,60%0,8513,7212,9912,8213,8792M23.533
07/04/20203,54%0,4412,8713,0612,8713,89119M31.742
06/04/202011,78%1,3112,4311,6011,5412,63106M21.360
03/04/2020-3,56%-0,4111,1211,6110,6811,73148M32.316
02/04/20200,61%0,0711,5311,5811,4312,28116M25.873
01/04/2020-8,54%-1,0711,4612,0711,1312,09120M39.800
31/03/2020-0,56%-0,0712,5312,7012,2512,91115M23.968
30/03/2020-3,82%-0,5012,6013,1412,3013,44128M28.640
27/03/2020-8,46%-1,2113,1013,4012,8113,73183M33.765
26/03/202016,25%2,0014,3112,4412,2314,31188M31.945
25/03/20202,84%0,3412,3111,6011,0612,72230M47.813
24/03/202011,97%1,2811,9711,4911,0612,91183M40.622
23/03/2020-13,30%-1,6410,6912,4610,1112,46191M55.498
20/03/20201,07%0,1312,3312,6111,9013,22241M54.510
19/03/20201,08%0,1312,2011,5910,6512,40318M59.974
18/03/2020-13,79%-1,9312,0712,3710,8312,84182M50.691
17/03/20209,89%1,2614,0013,0112,1614,31262M48.260
16/03/2020-21,36%-3,4612,7413,5712,5214,34175M50.209
13/03/202023,38%3,0716,2014,5512,5116,20224M52.480
12/03/2020-21,24%-3,5413,1315,3012,5015,30174M31.506
11/03/2020-6,77%-1,2116,6717,2215,5017,62214M43.804
10/03/202016,03%2,4717,8816,1315,8018,34285M55.452
09/03/2020-10,41%-1,7915,4116,3015,1516,30313M62.186
06/03/2020-4,97%-0,9017,2017,4016,8617,47208M37.889
05/03/2020-9,27%-1,8518,1019,5517,7519,69210M38.762
04/03/2020-0,15%-0,0319,9520,4919,1220,49252M31.933
03/03/20201,32%0,2619,9819,8019,3620,80233M32.578
02/03/20203,35%0,6419,7218,6518,3320,07399M45.659
28/02/2020-0,37%-0,0719,0819,0017,7119,11324M36.193
27/02/2020-3,23%-0,6419,1519,2818,8819,94243M36.199
26/02/2020-8,17%-1,7619,7920,2519,4520,58230M30.454
21/02/2020-2,53%-0,5621,5522,2521,2122,25172M18.783
20/02/2020-7,33%-1,7522,1122,7121,9222,82530M45.977
19/02/2020-1,00%-0,2423,8624,0523,6624,23299M17.259
18/02/2020-2,15%-0,5324,1024,5323,8124,53129M13.790
17/02/20201,99%0,4824,6324,2524,0624,6358M5.874
14/02/2020-1,51%-0,3724,1524,3624,0624,5055M10.310
13/02/2020-2,23%-0,5624,5224,9024,2824,9384M13.859
12/02/2020-0,08%-0,0225,0825,0724,9625,56147M18.344
11/02/20204,85%1,1625,1024,0624,0525,26138M17.719
10/02/2020-1,64%-0,4023,9424,2423,7024,3188M12.703
07/02/2020-2,99%-0,7524,3424,6724,2524,92141M19.257
06/02/2020-1,26%-0,3225,0925,5024,4325,66138M18.437
05/02/20201,11%0,2825,4125,2424,7725,61142M20.562
04/02/2020-0,91%-0,2325,1325,5324,6325,70151M18.402
03/02/20200,40%0,1025,3625,3325,0725,84112M18.945
31/01/2020-2,70%-0,7025,2625,8024,9125,90173M18.225
30/01/2020-0,57%-0,1525,9625,9025,1825,96157M19.405
29/01/2020-3,12%-0,8426,1127,1325,7527,22149M10.956
28/01/20201,89%0,5026,9526,5626,4927,1268M8.407
27/01/2020-3,92%-1,0826,4527,0026,3027,13106M14.003
24/01/2020-1,01%-0,2827,5327,8127,1528,07102M11.700
23/01/20201,46%0,4027,8127,2026,6027,90104M12.040
22/01/20204,02%1,0627,4127,0526,4727,44109M16.207
21/01/2020-1,46%-0,3926,3526,5526,2927,04118M13.168
20/01/20201,79%0,4726,7426,3026,0426,7473M11.519
17/01/20203,34%0,8526,2725,4825,3526,27104M11.495
16/01/20200,20%0,0525,4225,5124,6325,70124M17.850
15/01/2020-0,90%-0,2325,3725,9225,3126,17140M18.454
14/01/20201,11%0,2825,6025,3025,0125,68194M23.202
13/01/20200,92%0,2325,3225,0724,9125,32151M18.987
10/01/2020-0,24%-0,0625,0925,2424,9025,38153M13.056
09/01/20200,20%0,0525,1525,1524,8925,34222M11.266
08/01/2020-0,79%-0,2025,1025,3024,8625,57229M13.763
07/01/20202,22%0,5525,3024,7024,5525,47180M15.187
06/01/2020-2,17%-0,5524,7525,1224,5125,12189M24.406
03/01/2020-1,17%-0,3025,3025,4525,3025,69237M19.882
02/01/20200,47%0,1225,6025,4825,2225,76246M23.406
30/12/2019-0,93%-0,2425,4825,7025,2725,8762M6.650
27/12/20190,47%0,1225,7225,7725,4425,8390M13.188
26/12/20191,07%0,2725,6025,3325,0425,75109M12.365
23/12/20192,93%0,7225,3324,6124,5925,3981M11.361
20/12/20191,32%0,3224,6124,3324,1024,94183M12.699
19/12/20192,53%0,6024,2923,6823,4824,40202M22.032
18/12/20193,00%0,6923,6923,2022,8023,84391M16.537
17/12/20192,54%0,5723,0022,4022,3023,45151M20.356
16/12/20190,76%0,1722,4322,4422,1522,85129M15.935
13/12/20190,86%0,1922,2622,1521,8422,26104M11.532
12/12/20191,47%0,3222,0721,8821,6422,27130M13.351
11/12/20190,46%0,1021,7521,7521,5221,89137M13.862
10/12/20191,26%0,2721,6521,4621,2221,78149M16.228
09/12/2019-0,56%-0,1221,3821,2020,8121,43163M17.075
06/12/2019-0,83%-0,1821,5021,8021,4621,95147M15.276
05/12/2019-2,12%-0,4721,6822,2421,5522,25108M13.761
04/12/2019-1,07%-0,2422,1522,5022,1022,84133M14.913
03/12/20191,31%0,2922,3922,3021,9222,4898M8.928
02/12/20191,33%0,2922,1021,8521,5822,25123M16.046
29/11/2019-0,41%-0,0921,8122,0021,2922,04115M12.509
28/11/20190,46%0,1021,9021,5521,5522,0879M9.681
27/11/2019-0,59%-0,1321,8022,0021,1722,04123M15.014
26/11/2019-1,08%-0,2421,9321,9421,3622,12185M18.394
25/11/2019-2,25%-0,5122,1722,7021,8822,71122M19.057
22/11/20193,37%0,7422,6821,9021,6022,68213M23.206
21/11/20196,20%1,2821,9420,5420,4922,26234M23.828
19/11/20191,72%0,3520,6620,3520,3020,8882M11.820
18/11/20190,35%0,0720,3120,4520,3120,84117M17.777
14/11/20191,20%0,2420,2419,8819,8820,4576M15.320
13/11/2019-2,10%-0,4320,0020,2019,7320,40160M23.050
12/11/2019-0,34%-0,0720,4320,3519,5520,48296M30.770
11/11/20190,10%0,0220,5020,2719,9320,57176M21.529
08/11/2019-0,49%-0,1020,4820,4520,1020,90184M21.375
07/11/20195,27%1,0320,5820,1520,1520,96431M31.856
06/11/20191,30%0,2519,5519,2018,9619,5590M13.466
05/11/2019--19,3019,4319,0019,44105M12.225


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br