UGPA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	30.870	31.120	30.520	31.060	31.060	7,338
2026-07-10	30.690	30.690	30.690	30.690	30.690	9,988
2026-07-09	29.410	30.120	29.150	29.990	29.990	6,672
2026-07-08	28.130	29.630	28.130	29.360	29.360	12,763
2026-07-07	28.180	28.490	27.750	28.220	28.220	7,560
2026-07-06	27.210	27.990	27.170	27.990	27.990	7,830
2026-07-03	27.670	27.670	27.670	27.670	27.670	11,108
2026-07-02	26.330	26.640	26.090	26.370	26.370	5,799
2026-07-01	26.000	26.100	25.400	26.100	26.100	8,275
2026-06-30	26.440	26.440	25.770	26.150	26.150	5,695
2026-06-29	25.600	26.510	25.600	26.300	26.300	8,159
2026-06-26	25.690	25.690	25.690	25.690	25.690	4,655
2026-06-25	25.660	25.760	25.100	25.100	25.100	5,602
2026-06-24	25.380	25.660	25.200	25.210	25.210	5,749
2026-06-23	25.200	25.660	24.940	25.370	25.370	5,008
2026-06-22	25.220	25.640	25.030	25.400	25.400	6,126
2026-06-19	25.020	25.020	25.020	25.020	25.020	5,800
2026-06-18	24.320	24.940	24.150	24.930	24.930	6,062
2026-06-17	24.120	24.860	24.000	24.150	24.150	5,435
2026-06-16	24.020	24.020	23.520	24.000	24.000	5,536
2026-06-15	25.100	25.180	23.870	24.040	24.040	8,326
2026-06-12	24.980	25.090	24.590	24.850	24.850	3,968
2026-06-11	25.200	25.590	24.210	25.160	25.160	6,846
2026-06-10	25.290	25.300	24.940	24.960	24.960	4,271
2026-06-09	24.900	25.300	24.680	25.180	25.180	5,389
2026-06-08	25.010	25.350	24.450	24.660	24.660	6,711
2026-06-05	24.900	24.900	24.900	24.900	24.900	5,512
2026-06-03	24.750	24.750	24.750	24.750	24.750	6,049
2026-06-02	25.420	25.910	25.420	25.560	25.560	4,794
2026-06-01	25.950	26.220	25.100	25.100	25.100	9,485
2026-05-29	26.120	26.120	26.120	26.120	26.120	7,779
2026-05-28	27.550	27.670	26.860	26.860	26.860	5,917
2026-05-27	28.100	28.420	26.460	27.440	27.440	26,546
2026-05-26	28.360	28.440	27.650	27.650	27.650	8,123
2026-05-25	28.790	28.980	28.140	28.400	28.400	5,572
2026-05-22	28.700	28.700	28.700	28.700	28.700	6,720
2026-05-21	28.980	29.280	28.630	29.130	29.130	4,743
2026-05-20	28.390	29.100	28.380	29.000	29.000	8,973
2026-05-19	29.140	29.140	28.140	28.140	28.140	8,929
2026-05-18	28.780	29.350	28.750	29.350	29.350	7,216
2026-05-15	29.200	29.200	29.200	29.200	29.200	7,706
2026-05-14	29.310	29.860	29.150	29.440	29.440	6,513
2026-05-13	30.010	30.250	29.090	29.090	29.090	8,353
2026-05-12	29.580	30.190	29.330	29.820	29.820	7,448
2026-05-11	30.160	30.500	29.410	29.610	29.610	11,162
2026-05-08	29.870	29.870	29.870	29.870	29.870	8,502
2026-05-07	29.830	30.550	29.020	29.500	29.500	12,761
2026-05-06	29.850	29.850	29.850	29.850	29.850	14,311
2026-05-05	29.830	29.830	29.830	29.830	29.830	6,731
2026-05-04	29.920	29.920	29.920	29.920	29.920	12,316
2026-04-30	29.950	29.950	29.950	29.950	29.950	11,677
2026-04-29	29.500	29.570	29.000	29.000	29.000	4,388
2026-04-28	29.110	29.600	28.900	29.550	29.550	8,450
2026-04-27	29.140	29.290	28.970	29.010	29.010	6,871
2026-04-24	28.830	28.830	28.830	28.830	28.830	4,500
2026-04-23	29.380	29.380	28.800	28.980	28.980	5,157
2026-04-22	29.880	29.970	29.080	29.080	29.080	8,208
2026-04-20	29.920	29.920	29.920	29.920	29.920	5,578
2026-04-17	29.860	29.860	29.860	29.860	29.860	8,742
2026-04-16	30.810	30.810	30.220	30.520	30.520	5,147

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.