UGPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	22.290	22.290	22.290	22.290	22.290	11,927
2026-01-15	22.100	22.440	21.940	22.360	22.360	9,642
2026-01-14	21.800	22.100	21.640	21.950	21.950	8,274
2026-01-13	21.460	21.720	21.000	21.410	21.410	8,087
2026-01-12	21.390	21.560	20.920	21.340	21.340	8,499
2026-01-09	21.370	21.370	21.370	21.370	21.370	7,315
2026-01-08	20.920	21.030	20.660	21.030	21.030	5,955
2026-01-07	21.290	21.290	20.520	20.930	20.930	6,462
2026-01-06	21.220	21.600	20.970	21.170	21.170	8,234
2026-01-05	21.100	21.220	20.850	21.190	21.190	8,074
2026-01-02	20.890	20.890	20.890	20.890	20.890	6,483
2025-12-30	21.140	21.140	21.140	21.140	21.140	3,920
2025-12-29	21.070	21.070	20.670	20.900	20.900	5,800
2025-12-26	21.070	21.070	21.070	21.070	21.070	4,628
2025-12-23	20.890	20.890	20.890	20.890	20.890	5,680
2025-12-22	20.590	20.740	20.130	20.460	20.460	7,628
2025-12-19	20.740	20.740	20.740	20.740	20.740	6,823
2025-12-18	20.370	20.560	20.140	20.170	20.170	7,325
2025-12-17	20.560	21.040	20.110	20.160	20.160	8,676
2025-12-16	21.590	21.600	20.510	20.510	20.510	10,323
2025-12-15	21.680	21.980	21.610	21.930	21.930	9,051
2025-12-12	21.550	21.550	21.550	21.550	21.550	8,068
2025-12-11	20.410	21.380	20.410	21.000	21.000	8,155
2025-12-10	20.800	20.800	20.430	20.790	20.790	7,090
2025-12-09	20.930	20.930	20.000	20.600	20.600	8,044
2025-12-08	21.050	21.180	20.290	20.720	20.720	14,542
2025-12-05	21.900	21.900	21.900	21.900	21.900	18,906
2025-12-04	22.670	23.460	22.630	23.460	23.460	13,902
2025-12-03	22.390	22.700	22.360	22.430	22.430	12,865
2025-12-02	22.030	22.380	21.970	22.320	22.320	15,979
2025-12-01	21.760	21.920	21.410	21.670	21.670	9,316
2025-11-28	21.830	21.830	21.830	21.830	21.830	6,461
2025-11-27	22.060	22.550	21.940	22.330	22.330	5,985
2025-11-26	22.190	22.680	21.730	22.170	22.170	9,716
2025-11-25	22.010	22.260	21.790	22.230	22.230	4,760
2025-11-24	21.990	22.100	21.730	22.040	22.040	7,411
2025-11-21	21.780	21.780	21.780	21.780	21.780	7,754
2025-11-19	22.290	22.290	22.290	22.290	22.290	9,418
2025-11-18	21.900	22.620	21.790	22.580	22.580	7,688
2025-11-17	22.010	22.430	21.770	22.000	22.000	7,255
2025-11-14	22.110	22.110	22.110	22.110	22.110	7,580
2025-11-13	23.210	23.810	21.370	21.750	21.750	17,447
2025-11-12	23.050	23.070	22.240	22.950	22.950	7,842
2025-11-11	22.590	23.250	22.590	23.180	23.180	9,055
2025-11-10	22.560	22.770	22.260	22.590	22.590	7,496
2025-11-07	22.460	22.460	22.460	22.460	22.460	6,971
2025-11-06	22.120	22.560	21.960	22.100	22.100	9,482
2025-11-05	21.450	22.110	21.310	22.110	22.110	7,751
2025-11-04	21.440	21.520	21.190	21.520	21.520	5,242
2025-11-03	21.550	21.710	21.310	21.540	21.540	5,967
2025-10-31	21.350	21.350	21.350	21.350	21.350	5,171
2025-10-30	20.650	21.290	20.570	21.280	21.280	5,022
2025-10-29	20.780	21.240	20.730	20.730	20.730	5,846
2025-10-28	21.230	21.420	20.940	20.940	20.940	6,901
2025-10-27	21.280	21.790	20.900	21.010	21.010	12,260
2025-10-24	21.200	21.200	21.200	21.200	21.200	5,624
2025-10-23	20.290	20.870	20.290	20.850	20.850	6,320
2025-10-22	20.630	20.940	19.940	20.370	20.370	12,325
2025-10-21	20.790	20.920	20.510	20.650	20.650	6,528
2025-10-20	21.000	21.150	20.750	21.080	21.080	6,310

← NewerPage 4 of 8 · 452 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.