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
30/06/2022	-1,99%	-0,25	12,31	12,30	12,15	12,50	55M	11.595
29/06/2022	-1,18%	-0,15	12,56	12,82	12,46	12,82	66M	13.858
28/06/2022	1,36%	0,17	12,71	12,69	12,47	12,80	73M	11.425
27/06/2022	3,04%	0,37	12,54	12,25	12,25	12,67	67M	14.972
24/06/2022	0,83%	0,10	12,17	12,20	12,02	12,40	78M	21.354
23/06/2022	-4,05%	-0,51	12,07	12,60	11,97	12,67	73M	13.908
22/06/2022	3,28%	0,40	12,58	12,00	12,00	12,78	149M	16.083
21/06/2022	1,33%	0,16	12,18	12,03	12,00	12,28	65M	12.130
20/06/2022	-1,39%	-0,17	12,02	12,22	11,87	12,26	45M	7.571
17/06/2022	-2,48%	-0,31	12,19	12,28	11,83	12,32	169M	18.756
15/06/2022	2,38%	0,29	12,50	12,38	12,18	12,54	116M	22.747

14/06/2022	-0,25%	-0,03	12,21	12,22	12,06	12,36	55M	13.968
13/06/2022	-4,00%	-0,51	12,24	12,62	12,11	12,64	97M	14.861
10/06/2022	-1,70%	-0,22	12,75	12,74	12,56	12,89	69M	15.674
09/06/2022	-0,08%	-0,01	12,97	12,99	12,69	13,22	92M	13.615
08/06/2022	-2,11%	-0,28	12,98	13,12	12,82	13,19	95M	18.089
07/06/2022	-0,45%	-0,06	13,26	13,28	12,94	13,35	93M	15.610
06/06/2022	-2,27%	-0,31	13,32	13,75	13,22	13,90	83M	13.498
03/06/2022	-2,78%	-0,39	13,63	13,93	13,48	13,94	100M	16.000
02/06/2022	-0,71%	-0,10	14,02	14,32	13,92	14,32	130M	29.356
01/06/2022	-1,74%	-0,25	14,12	14,33	14,07	14,50	72M	12.543
31/05/2022	1,20%	0,17	14,37	14,29	14,22	14,53	153M	26.577
30/05/2022	-0,49%	-0,07	14,20	14,34	14,06	14,39	54M	8.778
27/05/2022	-0,76%	-0,11	14,27	14,41	14,20	14,48	46M	9.712
26/05/2022	4,28%	0,59	14,38	13,81	13,78	14,50	85M	16.187
25/05/2022	1,62%	0,22	13,79	13,46	13,33	13,92	70M	16.806
24/05/2022	-0,88%	-0,12	13,57	13,27	13,10	13,66	119M	21.187
23/05/2022	0,44%	0,06	13,69	13,76	13,38	13,80	78M	14.395
20/05/2022	3,41%	0,45	13,63	13,29	13,11	13,64	92M	13.991
19/05/2022	-0,83%	-0,11	13,18	13,30	13,08	13,43	60M	11.901
18/05/2022	-7,71%	-1,11	13,29	14,21	13,21	14,24	206M	31.049
17/05/2022	4,73%	0,65	14,40	13,89	13,66	14,58	145M	24.988
16/05/2022	5,12%	0,67	13,75	13,12	13,06	13,90	208M	21.284
13/05/2022	1,79%	0,23	13,08	12,90	12,90	13,40	95M	16.090
12/05/2022	5,16%	0,63	12,85	12,36	12,30	13,00	177M	20.489
11/05/2022	-0,49%	-0,06	12,22	12,27	12,07	12,73	128M	20.167
10/05/2022	2,42%	0,29	12,28	12,03	11,96	12,38	111M	18.126
09/05/2022	-1,72%	-0,21	11,99	12,01	11,56	12,09	136M	18.614
06/05/2022	-2,48%	-0,31	12,20	12,51	12,13	12,57	79M	13.320
05/05/2022	-2,80%	-0,36	12,51	12,58	12,33	12,88	80M	15.506
04/05/2022	4,13%	0,51	12,87	12,28	12,16	12,91	154M	20.373
03/05/2022	-1,75%	-0,22	12,36	12,56	12,16	12,57	93M	17.015
02/05/2022	-3,75%	-0,49	12,58	13,00	12,35	13,09	146M	23.424
29/04/2022	-5,08%	-0,70	13,07	13,90	13,07	14,13	200M	23.282
28/04/2022	2,30%	0,31	13,77	13,50	13,47	13,90	227M	22.681
27/04/2022	1,20%	0,16	13,46	13,43	13,33	13,74	161M	20.117
26/04/2022	-5,67%	-0,80	13,30	13,92	13,22	14,02	135M	22.899
25/04/2022	-0,63%	-0,09	14,10	14,16	13,82	14,29	154M	16.369
22/04/2022	-1,80%	-0,26	14,19	14,09	13,94	14,69	83M	15.675
20/04/2022	-0,55%	-0,08	14,45	14,65	14,28	14,65	59M	10.789
19/04/2022	-2,42%	-0,36	14,53	14,80	14,44	14,96	104M	18.591
18/04/2022	-0,87%	-0,13	14,89	15,00	14,63	15,06	85M	13.619
14/04/2022	2,11%	0,31	15,02	14,64	14,48	15,02	224M	30.785
13/04/2022	4,03%	0,57	14,71	14,31	14,28	15,00	293M	51.160
12/04/2022	3,21%	0,44	14,14	13,90	13,82	14,27	98M	17.355
11/04/2022	-0,22%	-0,03	13,70	13,59	13,50	13,84	35M	9.678
08/04/2022	0,51%	0,07	13,73	13,56	13,42	13,90	47M	12.508
07/04/2022	-1,87%	-0,26	13,66	13,73	13,53	13,88	51M	10.937
06/04/2022	-1,69%	-0,24	13,92	14,03	13,67	14,15	59M	13.431
05/04/2022	-1,46%	-0,21	14,16	14,31	14,15	14,67	60M	10.558
04/04/2022	-1,78%	-0,26	14,37	14,64	14,36	14,67	34M	8.720
01/04/2022	3,39%	0,48	14,63	14,31	14,31	14,68	55M	11.467
31/03/2022	-2,75%	-0,40	14,15	14,60	14,14	14,61	70M	11.729
30/03/2022	-1,29%	-0,19	14,55	14,82	14,47	14,82	38M	9.357
29/03/2022	1,24%	0,18	14,74	14,75	14,67	15,10	74M	11.910
28/03/2022	-2,15%	-0,32	14,56	14,92	14,42	14,93	49M	9.516
25/03/2022	0,88%	0,13	14,88	14,76	14,71	15,10	99M	20.055
24/03/2022	5,21%	0,73	14,75	14,15	14,04	14,83	82M	16.077
23/03/2022	0,50%	0,07	14,02	14,00	13,70	14,14	54M	11.041
22/03/2022	3,33%	0,45	13,95	13,61	13,54	14,01	72M	23.070
21/03/2022	0,82%	0,11	13,50	13,38	13,30	13,59	62M	14.205
18/03/2022	4,69%	0,60	13,39	12,64	12,57	13,39	123M	14.704
17/03/2022	3,90%	0,48	12,79	12,30	12,21	12,80	105M	21.680
16/03/2022	-0,65%	-0,08	12,31	12,54	11,95	12,61	83M	16.114
15/03/2022	1,56%	0,19	12,39	12,16	11,86	12,47	125M	23.926
14/03/2022	-1,05%	-0,13	12,20	12,39	12,17	12,66	56M	10.927
11/03/2022	-5,08%	-0,66	12,33	13,14	12,31	13,14	82M	14.158
10/03/2022	-3,78%	-0,51	12,99	13,09	12,78	13,24	75M	14.971
09/03/2022	4,57%	0,59	13,50	13,03	12,76	13,60	69M	13.192
08/03/2022	-0,92%	-0,12	12,91	12,99	12,76	13,25	78M	15.627
07/03/2022	-6,53%	-0,91	13,03	13,77	12,94	13,79	88M	14.996
04/03/2022	-1,76%	-0,25	13,94	14,03	13,80	14,28	97M	17.606
03/03/2022	-0,84%	-0,12	14,19	14,25	13,94	14,54	124M	23.295
02/03/2022	-3,38%	-0,50	14,31	14,79	14,31	14,85	132M	22.911
25/02/2022	-4,20%	-0,65	14,81	15,44	14,81	15,71	375M	34.314
24/02/2022	3,62%	0,54	15,46	14,71	14,52	15,69	160M	26.932
23/02/2022	-2,61%	-0,40	14,92	15,37	14,92	15,43	87M	15.739
22/02/2022	1,46%	0,22	15,32	15,24	15,14	15,62	145M	19.031
21/02/2022	0,40%	0,06	15,10	15,05	14,87	15,24	40M	9.287
18/02/2022	-3,03%	-0,47	15,04	15,53	14,95	15,59	107M	18.992
17/02/2022	-1,84%	-0,29	15,51	15,65	15,38	15,84	86M	16.806
16/02/2022	4,43%	0,67	15,80	15,16	15,10	15,80	134M	26.835
15/02/2022	3,49%	0,51	15,13	14,70	14,65	15,17	86M	14.544
14/02/2022	0,62%	0,09	14,62	14,55	14,48	14,92	64M	12.603
11/02/2022	0,14%	0,02	14,53	14,56	14,35	14,86	104M	18.839
10/02/2022	1,19%	0,17	14,51	14,34	14,02	14,63	75M	15.236
09/02/2022	1,27%	0,18	14,34	14,22	13,80	14,43	75M	13.476
08/02/2022	0,78%	0,11	14,16	14,00	13,69	14,22	96M	23.473
07/02/2022	-3,24%	-0,47	14,05	14,50	14,01	14,56	81M	18.208
04/02/2022	-2,22%	-0,33	14,52	14,80	14,35	14,86	83M	13.294
03/02/2022	3,20%	0,46	14,85	14,44	14,41	15,00	103M	16.652
02/02/2022	-3,03%	-0,45	14,39	14,84	14,37	15,00	78M	20.699
01/02/2022	-1,79%	-0,27	14,84	15,10	14,81	15,20	60M	11.164
31/01/2022	-0,33%	-0,05	15,11	15,12	14,99	15,40	73M	11.883
28/01/2022	0,26%	0,04	15,16	14,85	14,71	15,24	97M	23.789
27/01/2022	5,73%	0,82	15,12	14,45	14,37	15,16	149M	27.085
26/01/2022	2,07%	0,29	14,30	14,13	14,02	14,83	180M	29.239
25/01/2022	4,09%	0,55	14,01	13,45	13,40	14,07	111M	22.773
24/01/2022	-2,82%	-0,39	13,46	13,89	13,37	13,94	82M	17.684
21/01/2022	1,47%	0,20	13,85	13,58	13,54	14,04	81M	16.688
20/01/2022	3,17%	0,42	13,65	13,34	13,30	13,86	81M	16.100
19/01/2022	3,20%	0,41	13,23	12,97	12,89	13,40	73M	13.199
18/01/2022	-0,31%	-0,04	12,82	12,80	12,57	12,95	57M	14.510
17/01/2022	-2,28%	-0,30	12,86	13,05	12,82	13,15	45M	9.813
14/01/2022	-1,64%	-0,22	13,16	13,30	12,91	13,38	92M	13.956
13/01/2022	-0,89%	-0,12	13,38	13,40	13,31	13,62	65M	10.838
12/01/2022	3,93%	0,51	13,50	12,92	12,87	13,55	108M	17.492
11/01/2022	1,64%	0,21	12,99	12,66	12,63	13,06	74M	16.921
10/01/2022	-1,31%	-0,17	12,78	12,95	12,46	12,99	64M	14.806
07/01/2022	-0,69%	-0,09	12,95	12,97	12,77	13,21	73M	20.462
06/01/2022	-1,44%	-0,19	13,04	13,19	12,99	13,33	78M	20.253
05/01/2022	-2,65%	-0,36	13,23	13,49	13,18	13,70	138M	36.926
04/01/2022	-3,75%	-0,53	13,59	14,31	13,48	14,31	99M	23.628
03/01/2022	-2,89%	-0,42	14,12	14,54	14,08	14,92	112M	24.350
30/12/2021	0,97%	0,14	14,54	14,43	14,38	14,86	130M	16.773
29/12/2021	-1,44%	-0,21	14,40	14,72	14,28	14,77	52M	11.774
28/12/2021	0,34%	0,05	14,61	14,61	14,35	14,72	55M	10.295
27/12/2021	2,03%	0,29	14,56	14,40	14,22	14,60	77M	6.258
23/12/2021	0,00%	0,00	14,27	14,32	14,16	14,40	32M	6.967
22/12/2021	0,42%	0,06	14,27	14,20	14,00	14,32	41M	8.576
21/12/2021	-0,77%	-0,11	14,21	14,36	14,15	14,49	64M	15.071
20/12/2021	-5,73%	-0,87	14,32	15,00	14,17	15,03	121M	18.235
17/12/2021	-0,98%	-0,15	15,19	15,14	14,95	15,32	223M	18.285
16/12/2021	-	-	15,34	15,27	15,13	15,48	75M	14.625

Date,Open,High,Low,Close,Volume
30-Jun-22,12.30,12.50,12.15,12.31,54900119
29-Jun-22,12.82,12.82,12.46,12.56,66452328
28-Jun-22,12.69,12.80,12.47,12.71,72871892
27-Jun-22,12.25,12.67,12.25,12.54,66687406
24-Jun-22,12.20,12.40,12.02,12.17,78048680
23-Jun-22,12.60,12.67,11.97,12.07,73423157
22-Jun-22,12.00,12.78,12.00,12.58,148709780
21-Jun-22,12.03,12.28,12.00,12.18,65065094
20-Jun-22,12.22,12.26,11.87,12.02,45247910
17-Jun-22,12.28,12.32,11.83,12.19,168949161
15-Jun-22,12.38,12.54,12.18,12.50,116143712
14-Jun-22,12.22,12.36,12.06,12.21,55136599
13-Jun-22,12.62,12.64,12.11,12.24,97069901
10-Jun-22,12.74,12.89,12.56,12.75,69116606
09-Jun-22,12.99,13.22,12.69,12.97,92189207
08-Jun-22,13.12,13.19,12.82,12.98,94948103
07-Jun-22,13.28,13.35,12.94,13.26,92583900
06-Jun-22,13.75,13.90,13.22,13.32,82602557
03-Jun-22,13.93,13.94,13.48,13.63,100391091
02-Jun-22,14.32,14.32,13.92,14.02,129606453
01-Jun-22,14.33,14.50,14.07,14.12,71807370
31-May-22,14.29,14.53,14.22,14.37,153291745
30-May-22,14.34,14.39,14.06,14.20,53992744
27-May-22,14.41,14.48,14.20,14.27,45642422
26-May-22,13.81,14.50,13.78,14.38,84692617
25-May-22,13.46,13.92,13.33,13.79,70131303
24-May-22,13.27,13.66,13.10,13.57,118915554
23-May-22,13.76,13.80,13.38,13.69,78162388
20-May-22,13.29,13.64,13.11,13.63,92304564
19-May-22,13.30,13.43,13.08,13.18,60101126
18-May-22,14.21,14.24,13.21,13.29,206032622
17-May-22,13.89,14.58,13.66,14.40,144701497
16-May-22,13.12,13.90,13.06,13.75,207714992
13-May-22,12.90,13.40,12.90,13.08,95118564
12-May-22,12.36,13.00,12.30,12.85,177103579
11-May-22,12.27,12.73,12.07,12.22,127779920
10-May-22,12.03,12.38,11.96,12.28,110710790
09-May-22,12.01,12.09,11.56,11.99,135760204
06-May-22,12.51,12.57,12.13,12.20,79073173
05-May-22,12.58,12.88,12.33,12.51,80457246
04-May-22,12.28,12.91,12.16,12.87,154343923
03-May-22,12.56,12.57,12.16,12.36,93160029
02-May-22,13.00,13.09,12.35,12.58,145651376
29-Apr-22,13.90,14.13,13.07,13.07,199788368
28-Apr-22,13.50,13.90,13.47,13.77,227171695
27-Apr-22,13.43,13.74,13.33,13.46,161355416
26-Apr-22,13.92,14.02,13.22,13.30,134955676
25-Apr-22,14.16,14.29,13.82,14.10,154473718
22-Apr-22,14.09,14.69,13.94,14.19,83029039
20-Apr-22,14.65,14.65,14.28,14.45,58896180
19-Apr-22,14.80,14.96,14.44,14.53,103775257
18-Apr-22,15.00,15.06,14.63,14.89,84745690
14-Apr-22,14.64,15.02,14.48,15.02,223612159
13-Apr-22,14.31,15.00,14.28,14.71,293059428
12-Apr-22,13.90,14.27,13.82,14.14,97916479
11-Apr-22,13.59,13.84,13.50,13.70,34541131
08-Apr-22,13.56,13.90,13.42,13.73,47060762
07-Apr-22,13.73,13.88,13.53,13.66,50974645
06-Apr-22,14.03,14.15,13.67,13.92,59296238
05-Apr-22,14.31,14.67,14.15,14.16,59697351
04-Apr-22,14.64,14.67,14.36,14.37,33887716
01-Apr-22,14.31,14.68,14.31,14.63,55367228
31-Mar-22,14.60,14.61,14.14,14.15,69599722
30-Mar-22,14.82,14.82,14.47,14.55,38051117
29-Mar-22,14.75,15.10,14.67,14.74,73720162
28-Mar-22,14.92,14.93,14.42,14.56,48626870
25-Mar-22,14.76,15.10,14.71,14.88,99376040
24-Mar-22,14.15,14.83,14.04,14.75,81529496
23-Mar-22,14.00,14.14,13.70,14.02,53841327
22-Mar-22,13.61,14.01,13.54,13.95,71773885
21-Mar-22,13.38,13.59,13.30,13.50,62064819
18-Mar-22,12.64,13.39,12.57,13.39,123396506
17-Mar-22,12.30,12.80,12.21,12.79,104599809
16-Mar-22,12.54,12.61,11.95,12.31,82627490
15-Mar-22,12.16,12.47,11.86,12.39,124565694
14-Mar-22,12.39,12.66,12.17,12.20,55972066
11-Mar-22,13.14,13.14,12.31,12.33,81641547
10-Mar-22,13.09,13.24,12.78,12.99,74795139
09-Mar-22,13.03,13.60,12.76,13.50,68732632
08-Mar-22,12.99,13.25,12.76,12.91,77910557
07-Mar-22,13.77,13.79,12.94,13.03,87641929
04-Mar-22,14.03,14.28,13.80,13.94,97254483
03-Mar-22,14.25,14.54,13.94,14.19,123736698
02-Mar-22,14.79,14.85,14.31,14.31,131979750
25-Feb-22,15.44,15.71,14.81,14.81,374975632
24-Feb-22,14.71,15.69,14.52,15.46,160107378
23-Feb-22,15.37,15.43,14.92,14.92,87041496
22-Feb-22,15.24,15.62,15.14,15.32,144777442
21-Feb-22,15.05,15.24,14.87,15.10,39988303
18-Feb-22,15.53,15.59,14.95,15.04,106671123
17-Feb-22,15.65,15.84,15.38,15.51,85797237
16-Feb-22,15.16,15.80,15.10,15.80,133840292
15-Feb-22,14.70,15.17,14.65,15.13,86081310
14-Feb-22,14.55,14.92,14.48,14.62,63854944
11-Feb-22,14.56,14.86,14.35,14.53,104029777
10-Feb-22,14.34,14.63,14.02,14.51,74790500
09-Feb-22,14.22,14.43,13.80,14.34,75130581
08-Feb-22,14.00,14.22,13.69,14.16,95828005
07-Feb-22,14.50,14.56,14.01,14.05,81071509
04-Feb-22,14.80,14.86,14.35,14.52,83342285
03-Feb-22,14.44,15.00,14.41,14.85,102801611
02-Feb-22,14.84,15.00,14.37,14.39,78118263
01-Feb-22,15.10,15.20,14.81,14.84,60293968
31-Jan-22,15.12,15.40,14.99,15.11,72503377
28-Jan-22,14.85,15.24,14.71,15.16,96550191
27-Jan-22,14.45,15.16,14.37,15.12,149155882
26-Jan-22,14.13,14.83,14.02,14.30,179798737
25-Jan-22,13.45,14.07,13.40,14.01,110539289
24-Jan-22,13.89,13.94,13.37,13.46,82007948
21-Jan-22,13.58,14.04,13.54,13.85,81188663
20-Jan-22,13.34,13.86,13.30,13.65,81152412
19-Jan-22,12.97,13.40,12.89,13.23,72728822
18-Jan-22,12.80,12.95,12.57,12.82,57096215
17-Jan-22,13.05,13.15,12.82,12.86,44600583
14-Jan-22,13.30,13.38,12.91,13.16,91930496
13-Jan-22,13.40,13.62,13.31,13.38,65103205
12-Jan-22,12.92,13.55,12.87,13.50,108302675
11-Jan-22,12.66,13.06,12.63,12.99,73881903
10-Jan-22,12.95,12.99,12.46,12.78,63858832
07-Jan-22,12.97,13.21,12.77,12.95,72659349
06-Jan-22,13.19,13.33,12.99,13.04,78020806
05-Jan-22,13.49,13.70,13.18,13.23,138067390
04-Jan-22,14.31,14.31,13.48,13.59,99123233
03-Jan-22,14.54,14.92,14.08,14.12,112197636
30-Dec-21,14.43,14.86,14.38,14.54,129710931
29-Dec-21,14.72,14.77,14.28,14.40,51873558
28-Dec-21,14.61,14.72,14.35,14.61,55021029
27-Dec-21,14.40,14.60,14.22,14.56,77482313
23-Dec-21,14.32,14.40,14.16,14.27,31977722
22-Dec-21,14.20,14.32,14.00,14.27,40766286
21-Dec-21,14.36,14.49,14.15,14.21,64456208
20-Dec-21,15.00,15.03,14.17,14.32,120619330
17-Dec-21,15.14,15.32,14.95,15.19,223302316
16-Dec-21,15.27,15.48,15.13,15.34,75196840

*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