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
27/10/2020	-1,23%	-0,22	17,73	18,00	17,72	18,14	76M	11.459
26/10/2020	-3,03%	-0,56	17,95	18,45	17,84	18,49	75M	11.438
23/10/2020	-0,80%	-0,15	18,51	18,50	18,47	18,67	56M	10.292
22/10/2020	-1,11%	-0,21	18,66	18,86	18,51	18,97	137M	13.659
21/10/2020	-1,87%	-0,36	18,87	19,12	18,72	19,25	111M	12.082
20/10/2020	0,79%	0,15	19,23	19,22	19,04	19,46	113M	12.379
19/10/2020	0,69%	0,13	19,08	19,05	18,90	19,43	88M	11.289
16/10/2020	0,69%	0,13	18,95	18,76	18,69	19,26	139M	17.328
15/10/2020	2,12%	0,39	18,82	18,19	18,09	18,90	114M	15.670
14/10/2020	-0,91%	-0,17	18,43	18,60	18,30	18,83	132M	17.451
13/10/2020	-1,33%	-0,25	18,60	18,79	18,18	18,86	178M	28.892

09/10/2020	-1,77%	-0,34	18,85	19,00	18,70	19,45	148M	18.594
08/10/2020	3,06%	0,57	19,19	18,75	18,51	19,24	78M	12.620
07/10/2020	-3,02%	-0,58	18,62	19,04	18,60	19,30	195M	22.796
06/10/2020	-0,83%	-0,16	19,20	19,58	19,07	19,79	168M	24.150
05/10/2020	1,20%	0,23	19,36	18,94	18,73	19,38	122M	16.678
02/10/2020	-2,00%	-0,39	19,13	19,36	18,89	19,52	132M	16.362
01/10/2020	1,30%	0,25	19,52	19,27	18,88	19,82	107M	16.322
30/09/2020	-2,23%	-0,44	19,27	19,81	19,24	19,89	157M	22.393
29/09/2020	-2,04%	-0,41	19,71	20,02	19,62	20,24	108M	16.468
28/09/2020	-5,00%	-1,06	20,12	21,18	20,02	21,34	126M	20.162
25/09/2020	-0,61%	-0,13	21,18	21,21	20,70	21,21	89M	14.228
24/09/2020	-0,79%	-0,17	21,31	21,49	21,16	21,82	140M	19.163
23/09/2020	-4,32%	-0,97	21,48	22,57	21,35	22,62	199M	19.133
22/09/2020	0,18%	0,04	22,45	22,44	22,15	22,80	228M	17.560
21/09/2020	-2,35%	-0,54	22,41	22,41	22,19	22,80	219M	23.769
18/09/2020	-0,78%	-0,18	22,95	22,83	22,65	23,19	256M	21.107
17/09/2020	0,78%	0,18	23,13	22,66	22,56	23,27	177M	17.001
16/09/2020	-0,35%	-0,08	22,95	23,02	22,74	23,10	227M	17.039
15/09/2020	3,04%	0,68	23,03	22,52	22,16	23,15	314M	26.568
14/09/2020	3,66%	0,79	22,35	21,79	21,61	22,71	251M	24.469
11/09/2020	0,28%	0,06	21,56	21,25	21,08	21,85	224M	26.373
10/09/2020	-1,74%	-0,38	21,50	21,75	21,40	21,97	218M	18.610
09/09/2020	1,67%	0,36	21,88	21,67	21,43	21,95	178M	20.958
08/09/2020	0,14%	0,03	21,52	21,05	21,00	21,70	144M	17.753
04/09/2020	2,43%	0,51	21,49	21,09	20,69	21,79	223M	35.063
03/09/2020	1,11%	0,23	20,98	20,72	20,63	21,45	229M	34.045
02/09/2020	0,48%	0,10	20,75	20,76	20,36	20,88	157M	16.218
01/09/2020	6,22%	1,21	20,65	19,60	19,54	20,78	210M	27.460
31/08/2020	-4,14%	-0,84	19,44	20,00	19,41	20,24	152M	18.364
28/08/2020	4,27%	0,83	20,28	19,54	19,50	20,54	158M	23.166
27/08/2020	-0,77%	-0,15	19,45	19,64	19,06	19,69	217M	23.781
26/08/2020	-4,02%	-0,82	19,60	20,31	19,36	20,44	142M	23.114
25/08/2020	-1,11%	-0,23	20,42	20,65	20,23	20,82	88M	15.532
24/08/2020	-0,39%	-0,08	20,65	20,90	20,34	21,00	115M	18.119
21/08/2020	4,01%	0,80	20,73	19,81	19,42	20,73	171M	27.263
20/08/2020	1,22%	0,24	19,93	19,25	18,97	19,99	129M	23.712
19/08/2020	4,68%	0,88	19,69	19,41	19,27	20,29	306M	44.593
18/08/2020	2,96%	0,54	18,81	18,57	18,36	18,88	84M	12.846
17/08/2020	-2,72%	-0,51	18,27	18,62	17,85	18,77	83M	14.135
14/08/2020	1,24%	0,23	18,78	18,58	18,27	18,91	87M	17.377
13/08/2020	-0,59%	-0,11	18,55	18,70	18,41	19,20	172M	27.360
12/08/2020	-0,80%	-0,15	18,66	18,76	18,35	19,14	123M	22.709
11/08/2020	-1,10%	-0,21	18,81	19,00	18,71	19,24	92M	20.391
10/08/2020	-1,04%	-0,20	19,02	19,02	18,56	19,24	87M	17.821
07/08/2020	0,84%	0,16	19,22	18,56	18,49	19,27	124M	21.006
06/08/2020	0,90%	0,17	19,06	18,86	18,78	19,20	56M	10.934
05/08/2020	0,21%	0,04	18,89	19,04	18,43	19,45	145M	25.719
04/08/2020	-0,58%	-0,11	18,85	18,65	18,26	19,12	105M	15.983
03/08/2020	0,11%	0,02	18,96	19,12	18,51	19,23	125M	16.863
31/07/2020	-4,10%	-0,81	18,94	19,61	18,62	19,69	145M	20.975
30/07/2020	1,54%	0,30	19,75	19,12	19,05	19,76	174M	15.512
29/07/2020	-0,26%	-0,05	19,45	19,60	19,45	19,75	79M	14.759
28/07/2020	0,57%	0,11	19,50	19,15	19,04	19,55	79M	12.455
27/07/2020	1,25%	0,24	19,39	19,01	19,01	19,60	73M	14.502
24/07/2020	0,00%	0,00	19,15	19,22	18,81	19,45	168M	19.278
23/07/2020	-2,94%	-0,58	19,15	19,72	18,99	19,77	92M	15.489
22/07/2020	-0,35%	-0,07	19,73	19,80	19,46	20,17	100M	19.058
21/07/2020	0,25%	0,05	19,80	19,87	19,37	19,94	88M	17.566
20/07/2020	1,28%	0,25	19,75	19,60	19,10	19,89	107M	19.987
17/07/2020	0,83%	0,16	19,50	19,50	19,28	19,88	161M	27.193
16/07/2020	0,31%	0,06	19,34	19,17	18,83	19,34	110M	19.679
15/07/2020	2,34%	0,44	19,28	18,93	18,80	19,34	154M	25.367
14/07/2020	6,44%	1,14	18,84	17,75	17,68	19,08	267M	36.331
13/07/2020	-4,38%	-0,81	17,70	18,59	17,70	18,60	134M	20.511
10/07/2020	-0,43%	-0,08	18,51	18,55	18,20	18,65	85M	15.834
09/07/2020	-0,96%	-0,18	18,59	18,83	18,26	18,94	80M	17.194
08/07/2020	4,05%	0,73	18,77	18,20	18,15	19,07	282M	33.889
07/07/2020	-2,70%	-0,50	18,04	18,49	18,04	18,73	106M	23.569
06/07/2020	0,60%	0,11	18,54	18,76	18,32	19,03	98M	22.052
03/07/2020	-1,13%	-0,21	18,43	18,57	18,15	18,68	114M	12.828
02/07/2020	-0,85%	-0,16	18,64	19,19	18,51	19,23	60M	12.378
01/07/2020	2,29%	0,42	18,80	18,50	18,32	19,24	115M	21.688
30/06/2020	2,11%	0,38	18,38	17,90	17,78	18,50	98M	15.952
29/06/2020	2,04%	0,36	18,00	17,82	17,56	18,20	84M	16.413
26/06/2020	-3,66%	-0,67	17,64	18,19	17,42	18,33	108M	20.292
25/06/2020	-0,97%	-0,18	18,31	18,50	18,06	18,70	129M	18.450
24/06/2020	0,16%	0,03	18,49	18,21	17,87	18,49	74M	13.177
23/06/2020	0,65%	0,12	18,46	18,69	18,22	19,15	119M	16.699
22/06/2020	-1,71%	-0,32	18,34	18,74	18,22	18,74	93M	16.399
19/06/2020	-0,96%	-0,18	18,66	18,90	18,35	19,04	221M	20.570
18/06/2020	4,09%	0,74	18,84	18,00	17,74	18,89	138M	18.678
17/06/2020	3,43%	0,60	18,10	17,67	17,65	18,59	169M	27.173
16/06/2020	-2,02%	-0,36	17,50	18,25	17,26	18,40	206M	29.502
15/06/2020	-0,72%	-0,13	17,86	17,30	16,96	17,98	162M	28.243
12/06/2020	-3,38%	-0,63	17,99	18,00	17,36	18,22	164M	29.542
10/06/2020	-3,37%	-0,65	18,62	19,35	18,43	19,43	129M	18.655
09/06/2020	0,73%	0,14	19,27	18,75	18,45	19,50	114M	25.463
08/06/2020	2,41%	0,45	19,13	18,94	18,84	19,69	98M	12.969
05/06/2020	0,27%	0,05	18,68	19,28	18,55	19,52	125M	23.186
04/06/2020	-0,69%	-0,13	18,63	18,95	18,47	19,00	80M	17.809
03/06/2020	-0,95%	-0,18	18,76	18,60	18,38	19,29	145M	25.202
02/06/2020	10,18%	1,75	18,94	17,57	17,53	19,10	237M	30.388
01/06/2020	0,41%	0,07	17,19	16,87	16,83	17,30	148M	19.905
29/05/2020	-1,55%	-0,27	17,12	17,39	16,83	17,62	246M	30.149
28/05/2020	0,46%	0,08	17,39	17,31	16,71	18,00	165M	24.892
27/05/2020	1,23%	0,21	17,31	17,36	16,77	17,50	174M	21.719
26/05/2020	0,59%	0,10	17,10	17,80	16,90	17,94	197M	26.885
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	-	-	14,21	14,35	13,75	14,50	134M	21.135

Date,Open,High,Low,Close,Volume
27-Oct-20,18.00,18.14,17.72,17.73,76099800
26-Oct-20,18.45,18.49,17.84,17.95,74742770
23-Oct-20,18.50,18.67,18.47,18.51,55823635
22-Oct-20,18.86,18.97,18.51,18.66,136658792
21-Oct-20,19.12,19.25,18.72,18.87,110601186
20-Oct-20,19.22,19.46,19.04,19.23,113129521
19-Oct-20,19.05,19.43,18.90,19.08,87775162
16-Oct-20,18.76,19.26,18.69,18.95,139106181
15-Oct-20,18.19,18.90,18.09,18.82,113600903
14-Oct-20,18.60,18.83,18.30,18.43,131733325
13-Oct-20,18.79,18.86,18.18,18.60,177829010
09-Oct-20,19.00,19.45,18.70,18.85,147569249
08-Oct-20,18.75,19.24,18.51,19.19,77505045
07-Oct-20,19.04,19.30,18.60,18.62,194797536
06-Oct-20,19.58,19.79,19.07,19.20,168200318
05-Oct-20,18.94,19.38,18.73,19.36,121826307
02-Oct-20,19.36,19.52,18.89,19.13,131756677
01-Oct-20,19.27,19.82,18.88,19.52,106692076
30-Sep-20,19.81,19.89,19.24,19.27,156753543
29-Sep-20,20.02,20.24,19.62,19.71,108186088
28-Sep-20,21.18,21.34,20.02,20.12,126092711
25-Sep-20,21.21,21.21,20.70,21.18,88704425
24-Sep-20,21.49,21.82,21.16,21.31,140358980
23-Sep-20,22.57,22.62,21.35,21.48,198630021
22-Sep-20,22.44,22.80,22.15,22.45,228464997
21-Sep-20,22.41,22.80,22.19,22.41,219486053
18-Sep-20,22.83,23.19,22.65,22.95,255612565
17-Sep-20,22.66,23.27,22.56,23.13,176687424
16-Sep-20,23.02,23.10,22.74,22.95,227301305
15-Sep-20,22.52,23.15,22.16,23.03,314047407
14-Sep-20,21.79,22.71,21.61,22.35,251118253
11-Sep-20,21.25,21.85,21.08,21.56,223730046
10-Sep-20,21.75,21.97,21.40,21.50,217961475
09-Sep-20,21.67,21.95,21.43,21.88,177934482
08-Sep-20,21.05,21.70,21.00,21.52,143641003
04-Sep-20,21.09,21.79,20.69,21.49,222700004
03-Sep-20,20.72,21.45,20.63,20.98,229404189
02-Sep-20,20.76,20.88,20.36,20.75,157232668
01-Sep-20,19.60,20.78,19.54,20.65,210189895
31-Aug-20,20.00,20.24,19.41,19.44,152174939
28-Aug-20,19.54,20.54,19.50,20.28,158105524
27-Aug-20,19.64,19.69,19.06,19.45,216611269
26-Aug-20,20.31,20.44,19.36,19.60,142423006
25-Aug-20,20.65,20.82,20.23,20.42,87619401
24-Aug-20,20.90,21.00,20.34,20.65,114636219
21-Aug-20,19.81,20.73,19.42,20.73,171478188
20-Aug-20,19.25,19.99,18.97,19.93,128503404
19-Aug-20,19.41,20.29,19.27,19.69,305594388
18-Aug-20,18.57,18.88,18.36,18.81,83849674
17-Aug-20,18.62,18.77,17.85,18.27,82747777
14-Aug-20,18.58,18.91,18.27,18.78,87299895
13-Aug-20,18.70,19.20,18.41,18.55,171715304
12-Aug-20,18.76,19.14,18.35,18.66,123114204
11-Aug-20,19.00,19.24,18.71,18.81,92478344
10-Aug-20,19.02,19.24,18.56,19.02,87064534
07-Aug-20,18.56,19.27,18.49,19.22,123652009
06-Aug-20,18.86,19.20,18.78,19.06,56359696
05-Aug-20,19.04,19.45,18.43,18.89,144973352
04-Aug-20,18.65,19.12,18.26,18.85,105076849
03-Aug-20,19.12,19.23,18.51,18.96,124774007
31-Jul-20,19.61,19.69,18.62,18.94,145119758
30-Jul-20,19.12,19.76,19.05,19.75,173581527
29-Jul-20,19.60,19.75,19.45,19.45,79152281
28-Jul-20,19.15,19.55,19.04,19.50,79464782
27-Jul-20,19.01,19.60,19.01,19.39,72803997
24-Jul-20,19.22,19.45,18.81,19.15,168357839
23-Jul-20,19.72,19.77,18.99,19.15,91601995
22-Jul-20,19.80,20.17,19.46,19.73,100254063
21-Jul-20,19.87,19.94,19.37,19.80,87992949
20-Jul-20,19.60,19.89,19.10,19.75,107008195
17-Jul-20,19.50,19.88,19.28,19.50,160588038
16-Jul-20,19.17,19.34,18.83,19.34,110304874
15-Jul-20,18.93,19.34,18.80,19.28,153881842
14-Jul-20,17.75,19.08,17.68,18.84,267081544
13-Jul-20,18.59,18.60,17.70,17.70,134203397
10-Jul-20,18.55,18.65,18.20,18.51,85121654
09-Jul-20,18.83,18.94,18.26,18.59,79838842
08-Jul-20,18.20,19.07,18.15,18.77,281909186
07-Jul-20,18.49,18.73,18.04,18.04,105990199
06-Jul-20,18.76,19.03,18.32,18.54,98347997
03-Jul-20,18.57,18.68,18.15,18.43,114014685
02-Jul-20,19.19,19.23,18.51,18.64,60000015
01-Jul-20,18.50,19.24,18.32,18.80,114951195
30-Jun-20,17.90,18.50,17.78,18.38,97775882
29-Jun-20,17.82,18.20,17.56,18.00,84428658
26-Jun-20,18.19,18.33,17.42,17.64,108327141
25-Jun-20,18.50,18.70,18.06,18.31,128891588
24-Jun-20,18.21,18.49,17.87,18.49,74453530
23-Jun-20,18.69,19.15,18.22,18.46,118970665
22-Jun-20,18.74,18.74,18.22,18.34,92915698
19-Jun-20,18.90,19.04,18.35,18.66,221407078
18-Jun-20,18.00,18.89,17.74,18.84,138190954
17-Jun-20,17.67,18.59,17.65,18.10,168744510
16-Jun-20,18.25,18.40,17.26,17.50,206104268
15-Jun-20,17.30,17.98,16.96,17.86,162415071
12-Jun-20,18.00,18.22,17.36,17.99,164289584
10-Jun-20,19.35,19.43,18.43,18.62,128812658
09-Jun-20,18.75,19.50,18.45,19.27,114292413
08-Jun-20,18.94,19.69,18.84,19.13,97855834
05-Jun-20,19.28,19.52,18.55,18.68,125487444
04-Jun-20,18.95,19.00,18.47,18.63,79613102
03-Jun-20,18.60,19.29,18.38,18.76,145262719
02-Jun-20,17.57,19.10,17.53,18.94,237099279
01-Jun-20,16.87,17.30,16.83,17.19,147855932
29-May-20,17.39,17.62,16.83,17.12,245637935
28-May-20,17.31,18.00,16.71,17.39,164650407
27-May-20,17.36,17.50,16.77,17.31,173960017
26-May-20,17.80,17.94,16.90,17.10,197297994
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

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: UGPA3

cotações, gráficos e mais...