UGPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	20.920	20.920	20.920	20.920	20.920	7,297
2025-10-16	21.300	21.300	20.710	21.050	21.050	6,985
2025-10-15	21.390	21.390	20.810	21.260	21.260	9,186
2025-10-14	21.140	21.570	20.960	20.960	20.960	5,909
2025-10-13	21.160	21.730	21.160	21.420	21.420	6,701
2025-10-10	21.030	21.030	21.030	21.030	21.030	9,358
2025-10-09	21.700	22.000	21.500	21.500	21.500	7,571
2025-10-08	20.510	21.900	20.410	21.700	21.700	13,356
2025-10-07	20.510	20.670	20.170	20.510	20.510	9,253
2025-10-06	20.960	21.020	20.650	20.650	20.650	5,600
2025-10-03	20.840	20.840	20.840	20.840	20.840	8,463
2025-10-02	21.220	21.550	20.910	21.110	21.110	8,398
2025-10-01	21.970	22.230	20.980	21.010	21.010	12,217
2025-09-30	21.870	21.870	21.870	21.870	21.870	8,146
2025-09-29	21.760	21.760	21.760	21.760	21.760	6,347
2025-09-26	21.220	21.220	21.220	21.220	21.220	8,224
2025-09-25	21.310	21.450	21.020	21.330	21.330	5,494
2025-09-24	21.340	21.460	20.990	21.060	21.060	6,376
2025-09-23	20.910	21.620	20.880	21.270	21.270	8,501
2025-09-22	21.000	21.000	20.510	20.770	20.770	6,985
2025-09-19	20.800	20.800	20.800	20.800	20.800	6,435
2025-09-18	21.080	21.380	21.000	21.380	21.380	4,696
2025-09-17	21.010	21.390	20.910	21.140	21.140	11,259
2025-09-16	20.990	21.100	20.620	21.050	21.050	5,132
2025-09-15	20.830	21.090	20.580	20.990	20.990	9,068
2025-09-12	20.700	20.700	20.700	20.700	20.700	6,119
2025-09-11	20.500	20.870	20.390	20.630	20.630	5,836
2025-09-10	20.300	20.640	20.150	20.580	20.580	7,957
2025-09-09	20.400	20.990	20.170	20.400	20.400	5,868
2025-09-08	21.040	21.250	20.690	20.730	20.730	8,385
2025-09-05	21.040	21.040	21.040	21.040	21.040	20,186
2025-09-04	19.820	19.980	19.430	19.890	19.890	6,118
2025-09-03	19.760	19.960	19.610	19.610	19.610	7,473
2025-09-02	19.700	19.850	19.400	19.650	19.650	8,148
2025-09-01	19.530	19.950	19.400	19.950	19.950	8,514
2025-08-29	19.780	19.780	19.780	19.780	19.780	12,772
2025-08-28	18.510	20.070	18.510	20.000	20.000	24,554
2025-08-27	18.200	18.620	18.010	18.620	18.620	10,172
2025-08-26	18.050	18.140	17.750	18.140	18.140	7,214
2025-08-25	18.000	18.180	17.840	17.950	17.950	8,667
2025-08-22	17.990	17.990	17.990	17.990	17.990	9,301
2025-08-21	18.010	18.070	17.600	17.740	17.740	8,512
2025-08-20	17.120	18.060	17.120	17.830	17.830	16,962
2025-08-19	17.780	17.780	17.010	17.350	17.350	11,262
2025-08-18	17.600	17.920	17.400	17.920	17.920	9,023
2025-08-15	17.780	17.780	17.780	17.780	17.780	6,842
2025-08-14	17.030	17.870	17.030	17.550	17.550	19,938
2025-08-13	17.110	17.150	16.760	17.050	17.050	6,959
2025-08-12	16.530	17.320	16.410	17.090	17.090	11,699
2025-08-11	16.480	16.660	16.190	16.190	16.190	7,956
2025-08-08	16.390	16.390	16.390	16.390	16.390	16,092
2025-08-07	17.130	17.560	17.050	17.380	17.380	41,318
2025-08-06	16.710	17.090	16.700	16.930	16.930	40,396
2025-08-05	16.790	16.990	16.570	16.710	16.710	7,068
2025-08-04	16.920	17.240	16.600	16.790	16.790	13,746
2025-08-01	16.870	16.870	16.870	16.870	16.870	15,023
2025-07-31	16.930	17.250	16.850	17.050	17.050	7,447
2025-07-30	17.130	17.430	16.730	17.070	17.070	6,890
2025-07-29	16.900	17.290	16.870	17.060	17.060	5,576
2025-07-28	16.600	17.210	16.600	16.860	16.860	9,399

← NewerPage 5 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.