Cotação atual, histórico e gráfico do papel: UGPA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | -49,11% | -21,84 | 22,63 | 22,61 | 22,12 | 22,69 | 54M | 8.579 |
| 17/04/2019 | -1,92% | -0,87 | 44,47 | 45,43 | 43,90 | 45,43 | 152M | 10.007 |
| 16/04/2019 | 1,61% | 0,72 | 45,34 | 44,20 | 44,20 | 45,74 | 99M | 13.462 |
| 15/04/2019 | 1,41% | 0,62 | 44,62 | 44,38 | 43,95 | 44,82 | 76M | 9.878 |
| 12/04/2019 | -1,19% | -0,53 | 44,00 | 44,31 | 43,74 | 44,95 | 88M | 13.295 |
| 11/04/2019 | -2,17% | -0,99 | 44,53 | 45,30 | 44,24 | 45,38 | 70M | 8.591 |
| 10/04/2019 | 0,64% | 0,29 | 45,52 | 45,30 | 44,84 | 45,99 | 56M | 6.420 |
| 09/04/2019 | -0,81% | -0,37 | 45,23 | 45,53 | 44,41 | 45,65 | 101M | 9.586 |
| 08/04/2019 | -2,98% | -1,40 | 45,60 | 47,25 | 45,25 | 47,36 | 89M | 9.820 |
| 05/04/2019 | -0,42% | -0,20 | 47,00 | 47,69 | 46,71 | 47,69 | 56M | 6.307 |
| 04/04/2019 | 3,06% | 1,40 | 47,20 | 46,00 | 45,70 | 47,37 | 124M | 9.920 |
| 03/04/2019 | -1,48% | -0,69 | 45,80 | 47,20 | 45,42 | 47,20 | 106M | 8.288 |
| 02/04/2019 | -1,30% | -0,61 | 46,49 | 47,18 | 46,06 | 47,54 | 67M | 7.881 |
| 01/04/2019 | 0,21% | 0,10 | 47,10 | 47,34 | 46,81 | 47,38 | 83M | 6.936 |
| 29/03/2019 | -0,84% | -0,40 | 47,00 | 47,97 | 46,56 | 48,38 | 129M | 13.229 |
| 28/03/2019 | 1,94% | 0,90 | 47,40 | 46,59 | 45,72 | 47,76 | 310M | 18.208 |
| 27/03/2019 | -3,73% | -1,80 | 46,50 | 47,77 | 46,25 | 48,10 | 320M | 17.094 |
| 26/03/2019 | -0,84% | -0,41 | 48,30 | 48,93 | 47,83 | 49,24 | 452M | 11.923 |
| 25/03/2019 | -1,20% | -0,59 | 48,71 | 49,00 | 48,36 | 49,61 | 498M | 11.371 |
| 22/03/2019 | -3,62% | -1,85 | 49,30 | 50,02 | 48,79 | 50,68 | 198M | 21.711 |
| 21/03/2019 | -2,81% | -1,48 | 51,15 | 52,33 | 50,24 | 52,58 | 167M | 19.314 |
| 20/03/2019 | -1,16% | -0,62 | 52,63 | 52,90 | 52,58 | 53,51 | 170M | 11.289 |
| 19/03/2019 | -2,29% | -1,25 | 53,25 | 54,38 | 52,90 | 54,91 | 122M | 13.363 |
| 18/03/2019 | -0,95% | -0,52 | 54,50 | 54,47 | 53,88 | 55,34 | 174M | 15.145 |
| 15/03/2019 | 1,16% | 0,63 | 55,02 | 54,10 | 54,10 | 55,27 | 159M | 7.055 |
| 14/03/2019 | -0,04% | -0,02 | 54,39 | 54,32 | 54,03 | 55,07 | 99M | 7.232 |
| 13/03/2019 | 1,32% | 0,71 | 54,41 | 53,60 | 52,91 | 55,20 | 167M | 15.099 |
| 12/03/2019 | 0,64% | 0,34 | 53,70 | 53,36 | 53,36 | 54,06 | 137M | 7.856 |
| 11/03/2019 | 1,64% | 0,86 | 53,36 | 52,65 | 52,51 | 54,10 | 93M | 9.277 |
| 08/03/2019 | 1,16% | 0,60 | 52,50 | 51,50 | 50,91 | 52,98 | 63M | 7.085 |
| 07/03/2019 | 1,37% | 0,70 | 51,90 | 51,00 | 50,66 | 51,90 | 87M | 8.585 |
| 06/03/2019 | -0,39% | -0,20 | 51,20 | 50,69 | 50,31 | 51,75 | 55M | 6.964 |
| 01/03/2019 | -3,76% | -2,01 | 51,40 | 52,61 | 51,11 | 53,05 | 121M | 10.927 |
| 28/02/2019 | -3,08% | -1,70 | 53,41 | 55,21 | 52,83 | 55,61 | 133M | 11.200 |
| 27/02/2019 | 2,02% | 1,09 | 55,11 | 53,82 | 53,82 | 55,51 | 175M | 13.151 |
| 26/02/2019 | -0,83% | -0,45 | 54,02 | 54,47 | 53,64 | 54,95 | 72M | 7.341 |
| 25/02/2019 | 1,81% | 0,97 | 54,47 | 53,30 | 53,15 | 54,65 | 115M | 10.357 |
| 22/02/2019 | 2,88% | 1,50 | 53,50 | 52,00 | 51,23 | 53,88 | 182M | 12.964 |
| 21/02/2019 | -4,92% | -2,69 | 52,00 | 53,00 | 50,66 | 53,42 | 330M | 23.292 |
| 20/02/2019 | -2,16% | -1,21 | 54,69 | 56,29 | 54,66 | 56,29 | 122M | 12.749 |
| 19/02/2019 | 0,32% | 0,18 | 55,90 | 55,72 | 55,63 | 56,39 | 86M | 7.646 |
| 18/02/2019 | -2,33% | -1,33 | 55,72 | 56,53 | 55,61 | 56,92 | 94M | 11.250 |
| 15/02/2019 | 1,84% | 1,03 | 57,05 | 55,78 | 55,32 | 57,08 | 114M | 11.644 |
| 14/02/2019 | 1,49% | 0,82 | 56,02 | 55,20 | 53,86 | 56,20 | 104M | 9.735 |
| 13/02/2019 | 2,81% | 1,51 | 55,20 | 53,72 | 53,54 | 55,50 | 158M | 17.673 |
| 12/02/2019 | -0,39% | -0,21 | 53,69 | 54,53 | 53,65 | 54,69 | 83M | 8.857 |
| 11/02/2019 | -0,07% | -0,04 | 53,90 | 54,09 | 53,12 | 54,51 | 71M | 8.198 |
| 08/02/2019 | 0,02% | 0,01 | 53,94 | 53,55 | 52,90 | 54,40 | 65M | 6.654 |
| 07/02/2019 | -1,23% | -0,67 | 53,93 | 54,62 | 53,25 | 55,00 | 115M | 10.962 |
| 06/02/2019 | -4,21% | -2,40 | 54,60 | 56,65 | 54,60 | 56,65 | 108M | 7.851 |
| 05/02/2019 | 0,37% | 0,21 | 57,00 | 56,54 | 56,41 | 57,60 | 97M | 9.592 |
| 04/02/2019 | 1,45% | 0,81 | 56,79 | 56,02 | 55,16 | 57,05 | 121M | 10.143 |
| 01/02/2019 | -2,13% | -1,22 | 55,98 | 57,21 | 55,55 | 57,66 | 145M | 12.875 |
| 31/01/2019 | 0,92% | 0,52 | 57,20 | 57,15 | 56,71 | 57,68 | 117M | 10.603 |
| 30/01/2019 | -0,65% | -0,37 | 56,68 | 57,35 | 55,36 | 57,80 | 160M | 15.396 |
| 29/01/2019 | -1,96% | -1,14 | 57,05 | 58,51 | 56,71 | 58,67 | 119M | 10.920 |
| 28/01/2019 | 0,83% | 0,48 | 58,19 | 57,13 | 56,50 | 58,50 | 125M | 11.732 |
| 24/01/2019 | 2,56% | 1,44 | 57,71 | 56,26 | 55,81 | 57,71 | 149M | 12.073 |
| 23/01/2019 | 3,44% | 1,87 | 56,27 | 55,12 | 54,78 | 56,47 | 110M | 10.363 |
| 22/01/2019 | -1,16% | -0,64 | 54,40 | 55,00 | 54,32 | 56,89 | 113M | 10.546 |
| 21/01/2019 | -1,75% | -0,98 | 55,04 | 56,02 | 54,60 | 56,21 | 73M | 7.217 |
| 18/01/2019 | 1,85% | 1,02 | 56,02 | 55,00 | 55,00 | 56,98 | 134M | 15.258 |
| 17/01/2019 | 3,66% | 1,94 | 55,00 | 53,05 | 53,05 | 55,40 | 116M | 11.535 |
| 16/01/2019 | -0,08% | -0,04 | 53,06 | 53,23 | 52,20 | 53,70 | 98M | 13.234 |
| 15/01/2019 | -0,88% | -0,47 | 53,10 | 53,55 | 52,41 | 54,19 | 121M | 11.250 |
| 14/01/2019 | 0,71% | 0,38 | 53,57 | 53,19 | 52,73 | 54,38 | 122M | 11.628 |
| 11/01/2019 | -0,52% | -0,28 | 53,19 | 53,00 | 52,91 | 53,66 | 85M | 6.895 |
| 10/01/2019 | 2,59% | 1,35 | 53,47 | 52,12 | 52,05 | 53,57 | 127M | 10.399 |
| 09/01/2019 | 3,21% | 1,62 | 52,12 | 50,60 | 50,35 | 52,23 | 195M | 15.459 |
| 08/01/2019 | -1,66% | -0,85 | 50,50 | 51,70 | 50,02 | 51,77 | 165M | 15.703 |
| 07/01/2019 | -3,06% | -1,62 | 51,35 | 52,60 | 50,73 | 52,84 | 161M | 11.426 |
| 04/01/2019 | -0,68% | -0,36 | 52,97 | 53,16 | 52,11 | 53,19 | 94M | 11.106 |
| 03/01/2019 | -1,86% | -1,01 | 53,33 | 54,30 | 52,81 | 54,74 | 140M | 14.311 |
| 02/01/2019 | 2,14% | 1,14 | 54,34 | 53,20 | 52,60 | 55,42 | 94M | 10.076 |
| 28/12/2018 | 3,20% | 1,65 | 53,20 | 52,07 | 52,07 | 53,48 | 93M | 8.647 |
| 27/12/2018 | 2,71% | 1,36 | 51,55 | 50,05 | 49,60 | 52,08 | 98M | 11.178 |
| 26/12/2018 | 1,19% | 0,59 | 50,19 | 49,40 | 48,08 | 50,40 | 49M | 5.761 |
| 21/12/2018 | -1,86% | -0,94 | 49,60 | 50,55 | 49,30 | 51,40 | 177M | 11.491 |
| 20/12/2018 | 2,10% | 1,04 | 50,54 | 50,01 | 49,01 | 50,54 | 97M | 9.186 |
| 19/12/2018 | -0,60% | -0,30 | 49,50 | 50,25 | 49,22 | 50,30 | 111M | 11.232 |
| 18/12/2018 | 0,61% | 0,30 | 49,80 | 49,87 | 49,52 | 50,30 | 136M | 9.868 |
| 17/12/2018 | -0,42% | -0,21 | 49,50 | 49,50 | 48,84 | 50,30 | 128M | 11.977 |
| 14/12/2018 | 0,83% | 0,41 | 49,71 | 49,30 | 48,71 | 50,64 | 111M | 10.402 |
| 13/12/2018 | -1,40% | -0,70 | 49,30 | 50,45 | 49,27 | 50,68 | 115M | 11.643 |
| 12/12/2018 | 3,24% | 1,57 | 50,00 | 48,87 | 48,78 | 50,50 | 176M | 17.214 |
| 11/12/2018 | 2,19% | 1,04 | 48,43 | 47,80 | 47,80 | 48,94 | 162M | 15.827 |
| 10/12/2018 | -1,31% | -0,63 | 47,39 | 48,05 | 47,33 | 48,67 | 84M | 8.325 |
| 07/12/2018 | -1,98% | -0,97 | 48,02 | 48,80 | 47,66 | 49,26 | 112M | 12.545 |
| 06/12/2018 | 3,57% | 1,69 | 48,99 | 46,72 | 46,52 | 48,99 | 84M | 10.614 |
| 05/12/2018 | 0,57% | 0,27 | 47,30 | 47,01 | 46,97 | 47,69 | 101M | 4.640 |
| 04/12/2018 | -1,16% | -0,55 | 47,03 | 48,00 | 46,54 | 48,20 | 107M | 12.094 |
| 03/12/2018 | 0,70% | 0,33 | 47,58 | 48,32 | 46,75 | 48,42 | 112M | 12.869 |
| 30/11/2018 | -2,42% | -1,17 | 47,25 | 48,22 | 47,25 | 48,54 | 114M | 11.456 |
| 29/11/2018 | 2,58% | 1,22 | 48,42 | 47,15 | 46,84 | 49,22 | 141M | 15.388 |
| 28/11/2018 | 2,39% | 1,10 | 47,20 | 46,13 | 45,58 | 47,83 | 157M | 13.023 |
| 27/11/2018 | 1,88% | 0,85 | 46,10 | 45,25 | 44,70 | 46,77 | 125M | 13.704 |
| 26/11/2018 | -0,77% | -0,35 | 45,25 | 45,99 | 45,13 | 45,99 | 113M | 13.889 |
| 23/11/2018 | 0,44% | 0,20 | 45,60 | 44,98 | 44,76 | 45,99 | 114M | 10.945 |
| 22/11/2018 | -0,29% | -0,13 | 45,40 | 45,30 | 44,51 | 45,65 | 55M | 4.121 |
| 21/11/2018 | 4,43% | 1,93 | 45,53 | 42,90 | 42,50 | 45,53 | 141M | 14.791 |
| 19/11/2018 | -0,23% | -0,10 | 43,60 | 43,44 | 42,40 | 43,74 | 62M | 7.730 |
Date,Open,High,Low,Close,Volume
18-Apr-19,22.61,22.69,22.12,22.63,53697282
17-Apr-19,45.43,45.43,43.90,44.47,151819081
16-Apr-19,44.20,45.74,44.20,45.34,98959913
15-Apr-19,44.38,44.82,43.95,44.62,75686163
12-Apr-19,44.31,44.95,43.74,44.00,87727607
11-Apr-19,45.30,45.38,44.24,44.53,70050772
10-Apr-19,45.30,45.99,44.84,45.52,55954546
09-Apr-19,45.53,45.65,44.41,45.23,101306851
08-Apr-19,47.25,47.36,45.25,45.60,89131156
05-Apr-19,47.69,47.69,46.71,47.00,55877657
04-Apr-19,46.00,47.37,45.70,47.20,123543943
03-Apr-19,47.20,47.20,45.42,45.80,106031375
02-Apr-19,47.18,47.54,46.06,46.49,66687882
01-Apr-19,47.34,47.38,46.81,47.10,83372272
29-Mar-19,47.97,48.38,46.56,47.00,128584089
28-Mar-19,46.59,47.76,45.72,47.40,309994040
27-Mar-19,47.77,48.10,46.25,46.50,319713294
26-Mar-19,48.93,49.24,47.83,48.30,451751664
25-Mar-19,49.00,49.61,48.36,48.71,498167830
22-Mar-19,50.02,50.68,48.79,49.30,197922724
21-Mar-19,52.33,52.58,50.24,51.15,167169408
20-Mar-19,52.90,53.51,52.58,52.63,169743842
19-Mar-19,54.38,54.91,52.90,53.25,121848660
18-Mar-19,54.47,55.34,53.88,54.50,173697362
15-Mar-19,54.10,55.27,54.10,55.02,158685356
14-Mar-19,54.32,55.07,54.03,54.39,98751468
13-Mar-19,53.60,55.20,52.91,54.41,167212751
12-Mar-19,53.36,54.06,53.36,53.70,137147335
11-Mar-19,52.65,54.10,52.51,53.36,92845243
08-Mar-19,51.50,52.98,50.91,52.50,63303825
07-Mar-19,51.00,51.90,50.66,51.90,86551609
06-Mar-19,50.69,51.75,50.31,51.20,55483734
01-Mar-19,52.61,53.05,51.11,51.40,120600202
28-Feb-19,55.21,55.61,52.83,53.41,132947130
27-Feb-19,53.82,55.51,53.82,55.11,175412790
26-Feb-19,54.47,54.95,53.64,54.02,71939335
25-Feb-19,53.30,54.65,53.15,54.47,114797605
22-Feb-19,52.00,53.88,51.23,53.50,181938674
21-Feb-19,53.00,53.42,50.66,52.00,330437746
20-Feb-19,56.29,56.29,54.66,54.69,121620058
19-Feb-19,55.72,56.39,55.63,55.90,85917973
18-Feb-19,56.53,56.92,55.61,55.72,94494039
15-Feb-19,55.78,57.08,55.32,57.05,114048408
14-Feb-19,55.20,56.20,53.86,56.02,104228514
13-Feb-19,53.72,55.50,53.54,55.20,158188520
12-Feb-19,54.53,54.69,53.65,53.69,82680806
11-Feb-19,54.09,54.51,53.12,53.90,71336968
08-Feb-19,53.55,54.40,52.90,53.94,64567465
07-Feb-19,54.62,55.00,53.25,53.93,115159307
06-Feb-19,56.65,56.65,54.60,54.60,108397101
05-Feb-19,56.54,57.60,56.41,57.00,97466084
04-Feb-19,56.02,57.05,55.16,56.79,121051657
01-Feb-19,57.21,57.66,55.55,55.98,144610683
31-Jan-19,57.15,57.68,56.71,57.20,116813053
30-Jan-19,57.35,57.80,55.36,56.68,159798717
29-Jan-19,58.51,58.67,56.71,57.05,119167576
28-Jan-19,57.13,58.50,56.50,58.19,124718036
24-Jan-19,56.26,57.71,55.81,57.71,149398660
23-Jan-19,55.12,56.47,54.78,56.27,110219085
22-Jan-19,55.00,56.89,54.32,54.40,112600954
21-Jan-19,56.02,56.21,54.60,55.04,73292874
18-Jan-19,55.00,56.98,55.00,56.02,133621895
17-Jan-19,53.05,55.40,53.05,55.00,115824006
16-Jan-19,53.23,53.70,52.20,53.06,97992846
15-Jan-19,53.55,54.19,52.41,53.10,120972484
14-Jan-19,53.19,54.38,52.73,53.57,122123804
11-Jan-19,53.00,53.66,52.91,53.19,84810986
10-Jan-19,52.12,53.57,52.05,53.47,126775296
09-Jan-19,50.60,52.23,50.35,52.12,194795831
08-Jan-19,51.70,51.77,50.02,50.50,165257294
07-Jan-19,52.60,52.84,50.73,51.35,161354991
04-Jan-19,53.16,53.19,52.11,52.97,94124704
03-Jan-19,54.30,54.74,52.81,53.33,140479045
02-Jan-19,53.20,55.42,52.60,54.34,94303444
28-Dec-18,52.07,53.48,52.07,53.20,92796710
27-Dec-18,50.05,52.08,49.60,51.55,98342371
26-Dec-18,49.40,50.40,48.08,50.19,49406297
21-Dec-18,50.55,51.40,49.30,49.60,177335678
20-Dec-18,50.01,50.54,49.01,50.54,97424305
19-Dec-18,50.25,50.30,49.22,49.50,110554462
18-Dec-18,49.87,50.30,49.52,49.80,135546029
17-Dec-18,49.50,50.30,48.84,49.50,128376202
14-Dec-18,49.30,50.64,48.71,49.71,111031016
13-Dec-18,50.45,50.68,49.27,49.30,114711241
12-Dec-18,48.87,50.50,48.78,50.00,175755346
11-Dec-18,47.80,48.94,47.80,48.43,162353128
10-Dec-18,48.05,48.67,47.33,47.39,84180633
07-Dec-18,48.80,49.26,47.66,48.02,111736520
06-Dec-18,46.72,48.99,46.52,48.99,84271083
05-Dec-18,47.01,47.69,46.97,47.30,101400113
04-Dec-18,48.00,48.20,46.54,47.03,107161636
03-Dec-18,48.32,48.42,46.75,47.58,112386105
30-Nov-18,48.22,48.54,47.25,47.25,114269653
29-Nov-18,47.15,49.22,46.84,48.42,141300949
28-Nov-18,46.13,47.83,45.58,47.20,157039392
27-Nov-18,45.25,46.77,44.70,46.10,125472945
26-Nov-18,45.99,45.99,45.13,45.25,112530592
23-Nov-18,44.98,45.99,44.76,45.60,114244728
22-Nov-18,45.30,45.65,44.51,45.40,54525057
21-Nov-18,42.90,45.53,42.50,45.53,141228907
19-Nov-18,43.44,43.74,42.40,43.60,62358144
16-Nov-18,41.50,43.70,40.92,43.70,62358144
14-Nov-18,39.78,41.39,39.01,41.39,62358144
13-Nov-18,40.60,40.94,39.00,39.50,62358144
12-Nov-18,40.89,41.40,39.81,40.41,62358144
09-Nov-18,41.40,41.88,39.62,40.49,62358144
08-Nov-18,43.50,43.86,41.37,41.39,62358144
07-Nov-18,42.61,44.10,42.61,43.79,62358144
06-Nov-18,42.50,43.38,42.09,42.70,62358144
05-Nov-18,44.51,44.69,42.61,42.96,62358144
01-Nov-18,44.49,44.72,43.81,44.25,62358144
31-Oct-18,45.90,46.68,43.34,44.25,62358144
30-Oct-18,42.25,45.49,42.05,45.32,62358144
29-Oct-18,43.48,44.59,41.30,41.70,62358144
26-Oct-18,42.00,43.48,41.60,42.50,62358144
25-Oct-18,39.50,41.97,39.42,41.31,62358144
24-Oct-18,40.12,40.42,39.11,39.18,62358144
23-Oct-18,39.58,40.58,39.07,40.01,62358144
22-Oct-18,40.50,40.61,39.50,39.79,62358144
19-Oct-18,40.04,40.16,39.17,39.95,62358144
18-Oct-18,40.85,40.95,39.58,39.58,62358144
17-Oct-18,39.89,40.99,39.34,40.64,62358144
16-Oct-18,39.13,39.84,38.77,39.75,62358144
15-Oct-18,40.57,40.72,38.67,38.73,62358144
11-Oct-18,41.87,42.01,39.91,40.22,62358144
10-Oct-18,43.50,43.59,41.32,41.47,62358144
09-Oct-18,43.09,43.67,42.22,43.67,62358144
08-Oct-18,41.55,43.07,41.28,42.42,62358144
05-Oct-18,40.17,40.60,39.61,39.75,62358144
04-Oct-18,40.05,40.05,39.11,39.87,62358144
03-Oct-18,40.00,40.99,39.70,40.07,62358144
02-Oct-18,38.18,39.33,37.27,39.15,62358144
01-Oct-18,37.37,37.69,36.92,37.30,62358144
28-Sep-18,38.15,38.16,37.20,37.33,62358144
*exoneração de responsabilidade