UGPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 16.850 | 16.960 | 16.280 | 16.280 | 16.280 | 7,717 |
| 2025-01-27 | 16.150 | 16.810 | 15.920 | 16.570 | 16.570 | 8,054 |
| 2025-01-24 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 11,830 |
| 2025-01-23 | 16.440 | 16.650 | 16.120 | 16.290 | 16.290 | 5,501 |
| 2025-01-22 | 16.300 | 16.600 | 16.140 | 16.360 | 16.360 | 7,946 |
| 2025-01-21 | 16.100 | 16.360 | 15.850 | 16.240 | 16.240 | 6,829 |
| 2025-01-20 | 15.640 | 16.380 | 15.580 | 16.380 | 16.380 | 4,827 |
| 2025-01-17 | 15.960 | 15.960 | 15.960 | 15.960 | 15.960 | 7,788 |
| 2025-01-16 | 16.520 | 16.530 | 15.720 | 16.050 | 16.050 | 9,013 |
| 2025-01-15 | 15.580 | 16.530 | 15.560 | 16.270 | 16.270 | 12,903 |
| 2025-01-14 | 15.670 | 15.670 | 15.200 | 15.420 | 15.420 | 6,221 |
| 2025-01-13 | 15.790 | 15.790 | 15.490 | 15.640 | 15.640 | 7,692 |
| 2025-01-10 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 7,187 |
| 2025-01-09 | 16.150 | 16.500 | 15.690 | 15.770 | 15.770 | 8,473 |
| 2025-01-08 | 16.320 | 16.500 | 15.950 | 16.140 | 16.140 | 7,157 |
| 2025-01-07 | 16.150 | 17.000 | 16.150 | 16.280 | 16.280 | 9,977 |
| 2025-01-06 | 15.570 | 15.950 | 15.550 | 15.560 | 15.560 | 9,775 |
| 2025-01-03 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 6,898 |
| 2025-01-02 | 15.620 | 16.110 | 15.610 | 15.790 | 15.790 | 5,401 |
| 2024-12-30 | 15.690 | 15.690 | 15.690 | 15.690 | 15.690 | 10,272 |
| 2024-12-27 | 15.910 | 15.910 | 15.910 | 15.910 | 15.910 | 6,008 |
| 2024-12-26 | 16.250 | 16.460 | 15.850 | 15.850 | 15.850 | 8,042 |
| 2024-12-23 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 12,446 |
| 2024-12-20 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 7,340 |
| 2024-12-19 | 16.060 | 16.340 | 15.900 | 16.240 | 16.240 | 7,110 |
| 2024-12-18 | 16.660 | 16.830 | 15.890 | 15.890 | 15.890 | 8,472 |
| 2024-12-17 | 16.540 | 16.790 | 16.300 | 16.790 | 16.790 | 8,033 |
| 2024-12-16 | 17.000 | 17.000 | 16.350 | 16.350 | 16.350 | 14,463 |
| 2024-12-13 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 8,961 |
| 2024-12-12 | 17.380 | 17.380 | 17.380 | 17.380 | 17.380 | 10,391 |
| 2024-12-11 | 18.300 | 18.960 | 17.950 | 18.500 | 18.500 | 7,809 |
| 2024-12-10 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.