UGPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 9,481 |
| 2025-07-24 | 16.210 | 16.280 | 15.810 | 16.130 | 16.130 | 5,585 |
| 2025-07-23 | 15.700 | 16.340 | 15.590 | 16.210 | 16.210 | 7,154 |
| 2025-07-22 | 15.980 | 16.080 | 15.700 | 15.700 | 15.700 | 8,005 |
| 2025-07-21 | 15.980 | 16.010 | 15.640 | 15.730 | 15.730 | 7,855 |
| 2025-07-18 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 11,310 |
| 2025-07-17 | 16.600 | 16.600 | 16.080 | 16.200 | 16.200 | 7,207 |
| 2025-07-16 | 16.670 | 16.800 | 16.160 | 16.540 | 16.540 | 6,349 |
| 2025-07-15 | 16.920 | 17.100 | 16.380 | 16.820 | 16.820 | 8,723 |
| 2025-07-14 | 16.920 | 17.140 | 16.600 | 16.730 | 16.730 | 11,541 |
| 2025-07-11 | 17.140 | 17.140 | 17.140 | 17.140 | 17.140 | 8,619 |
| 2025-07-10 | 17.600 | 17.640 | 17.180 | 17.550 | 17.550 | 7,498 |
| 2025-07-09 | 17.680 | 17.860 | 17.520 | 17.740 | 17.740 | 7,062 |
| 2025-07-08 | 18.070 | 18.150 | 17.620 | 17.680 | 17.680 | 7,968 |
| 2025-07-07 | 18.170 | 18.170 | 17.540 | 17.990 | 17.990 | 9,371 |
| 2025-07-04 | 18.090 | 18.090 | 18.090 | 18.090 | 18.090 | 6,420 |
| 2025-07-03 | 17.710 | 18.160 | 17.550 | 17.740 | 17.740 | 12,088 |
| 2025-07-02 | 17.970 | 17.970 | 17.450 | 17.450 | 17.450 | 11,768 |
| 2025-07-01 | 17.290 | 17.970 | 17.220 | 17.970 | 17.970 | 11,776 |
| 2025-06-30 | 17.080 | 17.700 | 16.870 | 17.450 | 17.450 | 12,420 |
| 2025-06-27 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 13,000 |
| 2025-06-26 | 17.170 | 17.170 | 16.680 | 16.810 | 16.810 | 12,051 |
| 2025-06-25 | 17.330 | 17.360 | 16.930 | 17.000 | 17.000 | 6,326 |
| 2025-06-24 | 17.000 | 17.450 | 16.960 | 17.450 | 17.450 | 6,019 |
| 2025-06-23 | 17.350 | 17.350 | 16.820 | 17.000 | 17.000 | 8,120 |
| 2025-06-20 | 17.360 | 17.360 | 17.360 | 17.360 | 17.360 | 8,086 |
| 2025-06-18 | 17.260 | 17.260 | 17.260 | 17.260 | 17.260 | 6,833 |
| 2025-06-17 | 17.290 | 17.320 | 17.050 | 17.100 | 17.100 | 6,691 |
| 2025-06-16 | 17.320 | 17.320 | 17.020 | 17.250 | 17.250 | 5,655 |
| 2025-06-13 | 17.010 | 17.010 | 17.010 | 17.010 | 17.010 | 8,287 |
| 2025-06-12 | 16.900 | 17.210 | 16.740 | 17.190 | 17.190 | 6,418 |
| 2025-06-11 | 16.500 | 17.150 | 16.410 | 16.900 | 16.900 | 8,768 |
| 2025-06-10 | 16.490 | 16.920 | 16.490 | 16.650 | 16.650 | 7,596 |
| 2025-06-09 | 16.250 | 16.520 | 15.940 | 16.340 | 16.340 | 8,222 |
| 2025-06-06 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 5,557 |
| 2025-06-05 | 16.370 | 16.370 | 16.000 | 16.010 | 16.010 | 7,565 |
| 2025-06-04 | 16.680 | 16.860 | 16.190 | 16.370 | 16.370 | 8,213 |
| 2025-06-03 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 7,818 |
| 2025-06-02 | 16.180 | 16.180 | 16.180 | 16.180 | 16.180 | 8,228 |
| 2025-05-30 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 12,237 |
| 2025-05-29 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 5,282 |
| 2025-05-28 | 16.780 | 16.780 | 16.780 | 16.780 | 16.780 | 5,539 |
| 2025-05-27 | 17.040 | 17.040 | 17.040 | 17.040 | 17.040 | 6,113 |
| 2025-05-26 | 16.810 | 16.810 | 16.810 | 16.810 | 16.810 | 4,351 |
| 2025-05-23 | 16.430 | 16.430 | 16.430 | 16.430 | 16.430 | 6,224 |
| 2025-05-22 | 16.630 | 16.630 | 16.630 | 16.630 | 16.630 | 8,849 |
| 2025-05-21 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 11,235 |
| 2025-05-20 | 17.580 | 17.580 | 17.580 | 17.580 | 17.580 | 5,771 |
| 2025-05-19 | 17.740 | 17.740 | 17.740 | 17.740 | 17.740 | 5,835 |
| 2025-05-16 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 5,154 |
| 2025-05-15 | 17.180 | 17.180 | 17.180 | 17.180 | 17.180 | 5,870 |
| 2025-05-14 | 17.260 | 17.260 | 17.260 | 17.260 | 17.260 | 7,368 |
| 2025-05-13 | 17.290 | 17.290 | 17.290 | 17.290 | 17.290 | 13,983 |
| 2025-05-12 | 16.170 | 16.170 | 16.170 | 16.170 | 16.170 | 7,231 |
| 2025-05-09 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | 0 |
| 2025-05-06 | 17.400 | 17.710 | 17.270 | 17.450 | 17.450 | 5,842 |
| 2025-05-05 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | 8,157 |
| 2025-05-02 | 17.830 | 17.830 | 17.830 | 17.830 | 17.830 | 5,684 |
| 2025-04-30 | 17.620 | 17.620 | 17.620 | 17.620 | 17.620 | 5,105 |
| 2025-04-29 | 17.720 | 17.720 | 17.720 | 17.720 | 17.720 | 6,183 |
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.