UGPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	39.150	39.800	38.710	38.840	38.840	15,431
2026-10-06	39.480	39.640	38.370	38.580	38.580	16,843
2026-10-05	39.080	41.550	38.360	39.170	39.170	30,027
2026-10-02	38.440	38.440	38.440	38.440	38.440	13,030
2026-10-01	37.650	38.340	37.650	38.100	38.100	13,118
2026-09-30	37.570	37.570	37.570	37.570	37.570	0
2026-09-28	36.490	37.710	36.380	37.200	37.200	19,540
2026-09-25	36.600	36.600	36.600	36.600	36.600	18,810
2026-09-24	40.050	40.090	38.780	39.000	39.000	8,852
2026-09-23	39.290	40.230	38.800	39.990	39.990	13,481
2026-09-22	38.700	39.480	38.300	39.450	39.450	19,117
2026-09-21	39.130	39.400	38.700	38.700	38.700	13,999
2026-09-18	39.100	39.100	39.100	39.100	39.100	10,939
2026-09-17	38.940	39.020	38.230	38.900	38.900	10,698
2026-09-16	38.470	39.000	38.040	39.000	39.000	8,896
2026-09-15	38.310	38.750	37.780	38.470	38.470	8,175
2026-09-14	37.730	38.650	37.140	38.300	38.300	11,892
2026-09-11	38.000	38.000	38.000	38.000	38.000	8,492
2026-09-10	38.260	38.910	38.100	38.650	38.650	9,580
2026-09-09	37.860	38.310	37.620	38.050	38.050	18,835
2026-09-08	37.730	38.190	37.590	37.870	37.870	12,116
2026-09-04	37.350	37.350	37.350	37.350	37.350	12,599
2026-09-03	37.000	37.690	35.740	36.330	36.330	14,768
2026-09-02	35.600	36.940	35.300	36.500	36.500	13,666
2026-09-01	35.000	35.960	34.820	35.450	35.450	18,461
2026-08-31	33.990	34.880	33.900	34.800	34.800	15,416
2026-08-28	33.550	33.550	33.550	33.550	33.550	7,048
2026-08-27	33.400	33.510	33.030	33.490	33.490	6,609
2026-08-26	33.630	33.710	32.680	33.490	33.490	11,052
2026-08-25	33.720	34.200	32.890	33.970	33.970	11,444
2026-08-24	34.580	35.010	34.010	34.680	34.680	13,897
2026-08-21	34.740	34.740	34.740	34.740	34.740	10,889
2026-08-20	33.720	34.600	33.720	34.360	34.360	10,615
2026-08-19	33.580	34.180	33.350	34.070	34.070	10,329
2026-08-18	33.950	34.300	33.030	33.330	33.330	14,046
2026-08-17	32.140	34.090	31.940	34.000	34.000	20,891
2026-08-14	32.150	32.150	32.150	32.150	32.150	13,952
2026-08-13	30.980	32.350	29.930	32.350	32.350	17,353
2026-08-12	30.780	30.780	30.780	30.780	30.780	11,135
2026-08-11	31.000	31.000	31.000	31.000	31.000	13,995
2026-08-10	31.250	31.250	31.250	31.250	31.250	9,682
2026-08-07	31.220	31.220	31.220	31.220	31.220	9,667
2026-08-06	32.300	32.960	31.940	32.450	32.450	8,252
2026-08-05	32.590	33.070	32.200	32.250	32.250	7,782
2026-08-04	33.160	33.290	32.510	32.600	32.600	8,415
2026-08-03	33.320	33.320	32.520	33.010	33.010	8,776
2026-07-31	33.000	33.000	33.000	33.000	33.000	6,244
2026-07-30	31.930	32.990	31.780	32.990	32.990	7,891
2026-07-29	32.540	32.740	31.900	31.910	31.910	7,067
2026-07-28	32.290	32.990	32.140	32.540	32.540	7,720
2026-07-27	32.890	32.890	31.980	32.000	32.000	14,137
2026-07-24	32.570	32.570	32.570	32.570	32.570	7,596
2026-07-23	32.830	33.380	32.750	33.210	33.210	9,070
2026-07-22	31.840	32.860	31.810	32.800	32.800	9,190
2026-07-21	31.590	31.840	31.100	31.840	31.840	7,262
2026-07-20	32.410	32.460	31.600	31.600	31.600	8,648
2026-07-17	32.100	32.100	32.100	32.100	32.100	9,519
2026-07-16	31.120	32.030	31.090	32.030	32.030	14,352
2026-07-15	30.240	31.090	29.930	31.040	31.040	10,295
2026-07-14	29.550	30.340	29.090	30.100	30.100	20,855

Page 1 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.