UGPA3F historical data
| 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 |
← NewerPage 2 of 2 · 118 trading days
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.