UGPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	30.260	30.790	30.140	30.790	30.790	8,800
2026-04-14	30.560	30.730	29.900	30.090	30.090	6,794
2026-04-13	30.430	30.610	30.150	30.610	30.610	8,327
2026-04-10	30.510	30.510	30.510	30.510	30.510	8,768
2026-04-09	28.980	29.800	28.980	29.770	29.770	7,865
2026-04-08	29.960	30.400	28.710	29.060	29.060	15,732
2026-04-07	29.290	29.900	29.080	29.900	29.900	7,946
2026-04-06	29.210	29.410	29.060	29.060	29.060	5,314
2026-04-02	29.190	29.190	29.190	29.190	29.190	6,794
2026-04-01	29.140	29.390	28.770	29.040	29.040	9,907
2026-03-31	28.570	29.390	28.140	28.590	28.590	11,146
2026-03-30	28.680	28.810	28.160	28.470	28.470	5,473
2026-03-27	28.040	28.040	28.040	28.040	28.040	6,993
2026-03-26	28.180	28.750	28.180	28.270	28.270	7,260
2026-03-25	28.220	28.400	28.000	28.320	28.320	6,823
2026-03-24	27.150	27.940	27.090	27.760	27.760	7,363
2026-03-23	26.430	27.740	26.430	27.380	27.380	8,402
2026-03-20	26.050	26.050	26.050	26.050	26.050	8,068
2026-03-19	25.910	26.950	25.350	26.890	26.890	9,567
2026-03-18	26.200	26.780	26.070	26.500	26.500	6,502
2026-03-17	26.070	26.740	25.850	26.500	26.500	9,133
2026-03-16	26.450	26.950	25.950	26.040	26.040	8,258
2026-03-13	26.000	26.000	26.000	26.000	26.000	7,814
2026-03-12	26.970	26.970	25.580	26.000	26.000	12,356
2026-03-11	27.110	27.350	26.740	27.140	27.140	8,139
2026-03-10	26.850	27.420	26.600	27.040	27.040	10,827
2026-03-09	26.420	27.360	26.340	26.850	26.850	13,920
2026-03-06	26.190	26.190	26.190	26.190	26.190	9,618
2026-03-05	26.100	26.590	25.800	26.120	26.120	11,348
2026-03-04	25.870	25.870	25.870	25.870	25.870	8,226
2026-03-03	25.440	25.440	25.440	25.440	25.440	12,229
2026-03-02	25.930	25.930	25.930	25.930	25.930	17,857
2026-02-27	25.990	25.990	25.990	25.990	25.990	16,230
2026-02-26	26.870	27.140	26.540	26.910	26.910	7,531
2026-02-25	27.760	27.820	26.730	26.870	26.870	11,453
2026-02-24	27.550	27.990	27.420	27.840	27.840	9,636
2026-02-23	27.730	27.980	27.150	27.430	27.430	15,455
2026-02-20	27.860	27.860	27.860	27.860	27.860	8,469
2026-02-19	27.290	27.580	27.140	27.550	27.550	8,691
2026-02-18	27.250	27.320	26.880	27.100	27.100	5,827
2026-02-13	27.100	27.100	27.100	27.100	27.100	7,410
2026-02-12	27.390	27.440	26.630	27.230	27.230	7,103
2026-02-11	26.990	27.600	26.900	27.590	27.590	12,759
2026-02-10	26.990	27.000	26.490	26.880	26.880	6,626
2026-02-09	26.810	27.000	26.500	27.000	27.000	10,908
2026-02-06	26.760	26.760	26.760	26.760	26.760	10,499
2026-02-05	26.070	26.230	25.540	26.230	26.230	7,636
2026-02-04	26.100	26.400	25.570	26.070	26.070	7,730
2026-02-03	25.880	26.420	25.880	26.270	26.270	12,158
2026-02-02	25.380	25.750	25.300	25.750	25.750	10,052
2026-01-30	24.990	25.610	24.500	25.510	25.510	2,248
2026-01-29	25.610	25.690	25.090	25.500	25.500	7,927
2026-01-28	25.160	25.450	24.900	25.450	25.450	8,195
2026-01-27	24.770	25.230	24.720	25.080	25.080	9,781
2026-01-26	24.660	24.780	24.220	24.740	24.740	8,367
2026-01-23	24.680	24.680	24.680	24.680	24.680	9,939
2026-01-22	23.510	24.320	23.510	24.260	24.260	10,197
2026-01-21	22.780	23.700	22.630	23.600	23.600	13,813
2026-01-20	22.100	22.630	21.800	22.590	22.590	9,287
2026-01-19	22.120	22.460	21.900	22.090	22.090	6,590

← NewerPage 3 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.