UGPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 18.000 | 18.320 | 17.890 | 17.950 | 17.950 | 4,948 |
| 2025-04-25 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 5,267 |
| 2025-04-24 | 17.450 | 17.950 | 17.310 | 17.850 | 17.850 | 8,880 |
| 2025-04-23 | 17.160 | 17.510 | 16.950 | 17.440 | 17.440 | 7,556 |
| 2025-04-22 | 17.280 | 17.330 | 16.670 | 17.140 | 17.140 | 9,335 |
| 2025-04-17 | 17.280 | 17.280 | 17.280 | 17.280 | 17.280 | 9,779 |
| 2025-04-16 | 16.780 | 16.940 | 16.570 | 16.940 | 16.940 | 6,072 |
| 2025-04-15 | 16.910 | 16.920 | 16.530 | 16.530 | 16.530 | 6,712 |
| 2025-04-14 | 16.880 | 17.120 | 16.560 | 16.870 | 16.870 | 5,741 |
| 2025-04-11 | 17.070 | 17.070 | 17.070 | 17.070 | 17.070 | 5,044 |
| 2025-04-10 | 17.010 | 17.010 | 16.420 | 16.530 | 16.530 | 7,833 |
| 2025-04-09 | 17.020 | 17.020 | 17.020 | 17.020 | 17.020 | 25,058 |
| 2025-04-08 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 22,562 |
| 2025-04-07 | 16.630 | 16.630 | 16.630 | 16.630 | 16.630 | 14,552 |
| 2025-04-04 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 7,712 |
| 2025-04-03 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 10,933 |
| 2025-04-02 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 6,215 |
| 2025-04-01 | 17.230 | 17.230 | 17.230 | 17.230 | 17.230 | 12,032 |
| 2025-03-31 | 17.340 | 17.340 | 17.340 | 17.340 | 17.340 | 32,956 |
| 2025-03-28 | 17.790 | 17.790 | 17.790 | 17.790 | 17.790 | 5,485 |
| 2025-03-27 | 17.570 | 17.960 | 17.490 | 17.490 | 17.490 | 5,569 |
| 2025-03-26 | 18.050 | 18.050 | 17.720 | 17.890 | 17.890 | 10,328 |
| 2025-03-25 | 17.270 | 18.110 | 17.270 | 17.630 | 17.630 | 8,221 |
| 2025-03-24 | 17.650 | 17.960 | 17.380 | 17.680 | 17.680 | 11,820 |
| 2025-03-21 | 17.720 | 17.720 | 17.720 | 17.720 | 17.720 | 9,954 |
| 2025-03-20 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 8,975 |
| 2025-03-19 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 14,886 |
| 2025-03-18 | 17.210 | 17.210 | 17.210 | 17.210 | 17.210 | 17,836 |
| 2025-03-17 | 17.430 | 17.430 | 17.430 | 17.430 | 17.430 | 9,647 |
| 2025-03-14 | 17.190 | 17.190 | 17.190 | 17.190 | 17.190 | 10,063 |
| 2025-03-13 | 15.540 | 16.300 | 15.500 | 16.140 | 16.140 | 6,689 |
| 2025-03-12 | 15.790 | 15.790 | 15.790 | 15.790 | 15.790 | 6,839 |
| 2025-03-11 | 15.370 | 15.370 | 15.370 | 15.370 | 15.370 | 9,153 |
| 2025-03-10 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 7,914 |
| 2025-03-07 | 15.910 | 15.910 | 15.910 | 15.910 | 15.910 | 8,930 |
| 2025-03-06 | 16.080 | 16.210 | 15.750 | 16.030 | 16.030 | 11,712 |
| 2025-03-05 | 16.710 | 17.030 | 16.040 | 16.040 | 16.040 | 10,640 |
| 2025-02-28 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 14,960 |
| 2025-02-27 | 16.500 | 17.250 | 16.500 | 16.920 | 16.920 | 9,647 |
| 2025-02-26 | 16.610 | 16.810 | 16.250 | 16.610 | 16.610 | 5,726 |
| 2025-02-25 | 16.280 | 16.870 | 16.250 | 16.570 | 16.570 | 5,585 |
| 2025-02-24 | 16.560 | 16.700 | 16.230 | 16.460 | 16.460 | 8,963 |
| 2025-02-21 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 13,222 |
| 2025-02-20 | 16.980 | 16.990 | 16.350 | 16.350 | 16.350 | 5,814 |
| 2025-02-19 | 17.310 | 17.310 | 16.680 | 16.680 | 16.680 | 6,879 |
| 2025-02-18 | 17.520 | 17.620 | 17.040 | 17.310 | 17.310 | 8,277 |
| 2025-02-17 | 17.290 | 17.700 | 16.750 | 17.340 | 17.340 | 7,459 |
| 2025-02-14 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 9,911 |
| 2025-02-13 | 16.320 | 16.710 | 16.320 | 16.350 | 16.350 | 7,344 |
| 2025-02-12 | 16.510 | 16.630 | 16.110 | 16.190 | 16.190 | 8,539 |
| 2025-02-11 | 16.840 | 17.110 | 16.510 | 16.510 | 16.510 | 5,796 |
| 2025-02-10 | 16.010 | 16.780 | 16.010 | 16.580 | 16.580 | 6,895 |
| 2025-02-07 | 16.070 | 16.070 | 16.070 | 16.070 | 16.070 | 5,811 |
| 2025-02-06 | 16.040 | 16.490 | 15.950 | 16.490 | 16.490 | 6,757 |
| 2025-02-05 | 16.780 | 16.780 | 16.010 | 16.010 | 16.010 | 6,869 |
| 2025-02-04 | 16.890 | 16.890 | 16.220 | 16.740 | 16.740 | 6,331 |
| 2025-02-03 | 16.540 | 16.840 | 16.250 | 16.840 | 16.840 | 8,856 |
| 2025-01-31 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 9,342 |
| 2025-01-30 | 16.640 | 17.180 | 16.590 | 17.000 | 17.000 | 7,063 |
| 2025-01-29 | 16.280 | 16.730 | 16.280 | 16.620 | 16.620 | 7,035 |
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.