O Dashboard do Investidor
  1. Home / Página do Ativo
+25.53%
Lote Padrão
-34.50%
Lote Padrão
+26.67%
Mercado Fracionário
-87.95%
Mercado Fracionário
+11.11%
Fundo Imobiliário
-16.67%
Fundo Imobiliário
-1.53%
Mais Negociadas
-1.53%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

UGPA3 - ULTRAPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
18/7/2025 15,85 15,70 -2,42% 15,58 16,08 15,72 15,70 15,71 9.546 8.390.364.200
17/7/2025 16,41 16,09 -2,25% 16,07 16,58 16,19 16,08 16,09 13.224 9.654.323.400
16/7/2025 16,75 16,46 -1,26% 16,14 16,84 16,38 16,46 16,51 20.527 13.029.026.000
15/7/2025 16,80 16,67 +0,18% 16,36 17,09 16,59 16,65 16,71 17.195 8.691.978.700
14/7/2025 17,04 16,64 -2,69% 16,59 17,09 16,73 16,61 16,64 10.679 10.167.956.100
11/7/2025 17,33 17,10 -2,34% 17,09 17,54 17,20 17,10 17,12 10.854 6.156.749.700
10/7/2025 17,54 17,51 -0,74% 17,16 17,69 17,41 17,51 17,54 12.150 7.003.763.200
9/7/2025 17,80 17,64 -0,40% 17,52 17,84 17,64 17,64 17,67 9.501 5.539.150.200
8/7/2025 17,80 17,71 -0,28% 17,60 17,88 17,71 17,69 17,75 12.897 8.332.200.500
7/7/2025 18,02 17,76 -1,28% 17,52 18,14 17,69 17,73 17,76 14.334 7.640.611.700
4/7/2025 17,88 17,99 +1,01% 17,67 18,13 17,99 17,98 18,00 7.443 4.357.430.600
3/7/2025 17,54 17,81 +1,54% 17,54 18,16 17,90 17,81 17,86 14.012 9.625.196.800
2/7/2025 17,90 17,54 -1,46% 17,49 17,94 17,59 17,54 17,55 14.270 6.585.053.300
1/7/2025 17,49 17,80 +1,48% 17,48 17,89 17,75 17,77 17,81 8.775 6.201.196.800
30/6/2025 16,98 17,54 +4,03% 16,88 17,70 17,54 17,53 17,55 15.508 9.848.374.100
27/6/2025 16,65 16,86 +0,36% 16,51 17,02 16,86 16,82 16,86 8.615 4.867.713.000
26/6/2025 16,97 16,80 -0,88% 16,67 17,13 16,84 16,78 16,83 13.740 7.681.117.200
25/6/2025 17,13 16,95 -2,59% 16,95 17,37 17,18 16,95 16,98 15.923 8.717.137.900
24/6/2025 17,08 17,40 +2,59% 16,94 17,43 17,31 17,32 17,41 14.267 8.392.862.200
23/6/2025 17,09 16,96 -0,76% 16,81 17,20 16,98 16,96 16,97 14.775 9.622.083.100
20/6/2025 17,14 17,09 -1,44% 17,04 17,36 17,12 17,08 17,09 13.825 14.825.232.900
18/6/2025 17,12 17,34 +0,58% 17,12 17,49 17,30 17,25 17,35 12.179 7.115.482.400
17/6/2025 17,22 17,24 +0,76% 17,07 17,33 17,19 17,23 17,25 10.088 6.108.112.800
16/6/2025 17,22 17,11 +0,71% 17,02 17,31 17,20 17,11 17,18 20.048 10.105.147.300
13/6/2025 16,95 16,99 -0,70% 16,91 17,29 17,11 16,98 16,99 14.654 7.731.199.000
12/6/2025 16,82 17,11 +0,77% 16,77 17,21 17,07 17,10 17,11 9.299 4.673.329.300
11/6/2025 16,47 16,98 +2,47% 16,39 17,17 16,87 16,97 16,98 11.765 9.162.978.800
10/6/2025 16,61 16,57 +0,55% 16,54 16,93 16,67 16,56 16,58 12.024 6.921.593.700
9/6/2025 16,34 16,48 +1,79% 15,93 16,52 16,32 16,46 16,48 18.934 10.373.213.600
6/6/2025 16,11 16,19 +0,56% 16,02 16,26 16,13 16,15 16,19 10.559 7.110.635.600
5/6/2025 16,26 16,10 -1,23% 16,02 16,28 16,11 16,10 16,15 8.978 6.740.879.100
4/6/2025 16,54 16,30 -1,51% 16,26 16,87 16,41 16,30 16,33 10.010 5.823.220.200
3/6/2025 16,02 16,55 +2,99% 15,95 16,60 16,43 16,55 16,56 15.581 6.663.696.700
2/6/2025 16,32 16,07 -1,35% 15,97 16,58 16,11 16,05 16,07 10.464 5.555.960.600
30/5/2025 16,89 16,29 -2,92% 16,18 16,89 16,29 16,29 16,31 12.550 42.814.808.900
29/5/2025 16,61 16,78 +1,08% 16,49 16,89 16,71 16,73 16,78 12.906 6.290.200.600
28/5/2025 16,83 16,60 -1,66% 16,54 16,90 16,68 16,60 16,69 12.222 6.892.079.200
27/5/2025 16,91 16,88 +0,54% 16,88 17,33 17,02 16,88 16,90 11.518 6.748.279.600
26/5/2025 16,57 16,79 +0,96% 16,55 16,81 16,69 16,69 16,79 7.531 6.015.219.700
23/5/2025 16,39 16,63 +0,48% 16,16 16,63 16,46 16,52 16,64 11.092 8.026.577.700
22/5/2025 16,70 16,55 -0,18% 16,55 16,96 16,72 16,54 16,65 12.854 9.498.611.300
21/5/2025 17,59 16,58 -6,33% 16,58 17,59 16,84 16,57 16,60 15.875 17.000.355.100
20/5/2025 17,60 17,70 +0,40% 17,38 17,74 17,59 17,69 17,71 9.821 5.580.100.200
19/5/2025 17,40 17,63 +1,26% 17,34 17,78 17,61 17,63 17,65 9.933 7.008.297.900
16/5/2025 17,30 17,41 +0,29% 17,02 17,48 17,29 17,34 17,42 11.365 8.322.460.900
15/5/2025 17,26 17,36 +1,11% 17,18 17,53 17,33 17,36 17,37 10.880 10.291.485.800
14/5/2025 17,14 17,17 +0,12% 17,01 17,35 17,19 17,16 17,20 13.559 8.645.025.900
13/5/2025 16,25 17,15 +5,54% 16,15 17,56 17,16 17,14 17,15 21.591 17.126.611.000
12/5/2025 16,50 16,25 -0,25% 16,04 16,50 16,23 16,25 16,26 8.917 5.715.806.300
9/5/2025 16,30 16,29 +0,56% 16,03 16,41 16,23 16,28 16,30 21.611 16.772.764.600
8/5/2025 16,80 16,20 -3,69% 16,10 17,00 16,44 16,19 16,20 26.718 29.947.208.600
7/5/2025 17,68 16,82 -4,00% 16,82 17,68 17,01 16,82 16,94 12.855 9.385.670.100
6/5/2025 17,41 17,52 +1,45% 17,26 17,69 17,53 17,51 17,53 9.511 5.356.915.100
5/5/2025 17,79 17,27 -2,59% 17,03 17,79 17,25 17,26 17,27 10.624 10.764.831.900
2/5/2025 17,76 17,73 -0,56% 17,58 17,93 17,73 17,73 17,74 6.781 5.076.047.600
29/4/2025 17,98 17,83 -0,83% 17,79 18,14 17,94 17,81 17,87 12.426 9.271.835.400
28/4/2025 18,10 17,98 -0,17% 17,88 18,37 18,02 17,97 17,99 12.643 8.060.466.300
25/4/2025 17,87 18,01 +1,07% 17,72 18,16 17,96 18,01 18,02 13.239 7.539.284.600
24/4/2025 17,49 17,82 +2,41% 17,32 17,96 17,73 17,80 17,84 12.330 7.708.330.700
23/4/2025 17,16 17,40 +2,84% 17,09 17,51 17,37 17,40 17,41 10.784 7.494.938.700
22/4/2025 17,11 16,92 -1,91% 16,66 17,15 16,86 16,92 16,99 13.399 7.745.402.100
17/4/2025 16,69 17,25 +2,80% 16,54 17,28 16,99 17,18 17,25 15.274 10.203.264.600
16/4/2025 16,73 16,78 -0,12% 16,56 16,96 16,79 16,78 16,80 20.579 12.647.405.100
15/4/2025 16,82 16,80 -0,47% 16,52 16,96 16,70 16,78 16,80 13.231 10.231.503.800
14/4/2025 17,16 16,88 +0,60% 16,55 17,17 16,76 16,77 16,88 16.970 11.222.421.600
11/4/2025 17,02 16,78 -0,06% 16,60 17,02 16,80 16,78 16,88 16.313 7.578.914.800
10/4/2025 16,65 16,79 -0,47% 16,41 16,82 16,66 16,67 16,79 16.370 7.454.690.500
9/4/2025 16,35 16,87 +2,18% 16,26 17,13 16,67 16,85 16,87 30.718 14.563.280.100
8/4/2025 16,83 16,51 -1,32% 16,21 17,15 16,43 16,50 16,52 21.293 14.698.784.600
7/4/2025 16,91 16,73 -1,59% 16,39 17,39 16,88 16,72 16,86 30.067 16.609.595.400
4/4/2025 17,33 17,00 -4,39% 16,80 17,34 17,04 16,97 17,01 18.529 12.337.150.200
3/4/2025 17,30 17,78 +2,07% 17,25 17,89 17,68 17,72 17,78 15.240 9.073.706.700
2/4/2025 17,42 17,42 +0,29% 17,30 17,60 17,43 17,40 17,47 13.579 6.367.745.400
1/4/2025 17,05 17,37 +1,52% 17,01 17,60 17,37 17,32 17,37 31.368 15.671.451.200
31/3/2025 17,45 17,11 -2,62% 17,11 17,64 17,42 17,10 17,16 11.623 21.417.724.800
28/3/2025 17,46 17,57 -0,34% 17,39 17,78 17,55 17,55 17,57 9.848 5.824.237.800
27/3/2025 17,75 17,63 -0,51% 17,57 17,96 17,77 17,62 17,65 17.902 10.675.272.100
26/3/2025 17,84 17,72 +0,17% 17,72 18,06 17,86 17,71 17,77 16.451 8.097.286.700
25/3/2025 17,59 17,69 +1,43% 17,44 18,13 17,84 17,69 17,71 14.037 8.842.605.300
24/3/2025 17,79 17,44 -1,19% 17,39 17,79 17,50 17,44 17,49 14.442 11.492.492.000
21/3/2025 17,79 17,65 -0,34% 17,65 17,94 17,74 17,65 17,80 17.912 16.443.764.400
20/3/2025 17,39 17,71 +1,96% 17,36 17,90 17,69 17,70 17,74 21.740 12.834.755.200
19/3/2025 17,32 17,37 +0,81% 17,22 17,63 17,43 17,37 17,38 21.123 12.431.559.600
18/3/2025 17,51 17,23 -1,26% 17,21 17,51 17,34 17,22 17,37 14.265 9.775.893.900
17/3/2025 17,12 17,45 +1,93% 17,08 17,63 17,43 17,41 17,45 18.879 11.669.478.400
14/3/2025 16,34 17,12 +5,81% 16,33 17,20 16,99 17,10 17,13 28.124 15.327.294.300
13/3/2025 15,54 16,18 +3,12% 15,48 16,32 16,10 16,16 16,20 13.036 8.434.284.100
12/3/2025 15,37 15,69 +1,95% 15,37 15,79 15,59 15,69 15,70 14.245 9.191.344.200
11/3/2025 15,74 15,39 -2,59% 15,34 15,89 15,46 15,39 15,44 15.802 10.295.801.700
10/3/2025 15,79 15,80 -1,13% 15,54 15,88 15,73 15,79 15,83 17.601 11.643.275.200
7/3/2025 15,35 15,98 -0,13% 15,26 16,04 15,86 15,93 16,01 21.985 10.795.084.700
6/3/2025 16,10 16,00 0,00% 15,73 16,20 15,92 16,00 16,01 22.794 11.910.476.400
5/3/2025 16,63 16,00 -3,79% 16,00 16,81 16,24 15,99 16,10 19.780 8.934.041.100
28/2/2025 16,88 16,63 -2,75% 16,58 17,09 16,71 16,63 16,64 31.820 28.482.743.500
27/2/2025 16,72 17,10 +5,36% 16,56 17,27 16,97 17,05 17,11 28.884 23.957.840.700
26/2/2025 16,85 16,23 -2,23% 16,23 16,85 16,46 16,23 16,25 15.833 9.557.588.000
25/2/2025 16,43 16,60 +1,97% 16,25 16,87 16,64 16,60 16,65 17.497 12.277.140.300
24/2/2025 16,48 16,28 -0,73% 16,23 16,70 16,38 16,28 16,29 14.876 8.599.142.800
21/2/2025 16,36 16,40 0,00% 16,28 16,53 16,39 16,40 16,47 11.738 8.034.767.600
20/2/2025 16,77 16,40 -2,21% 16,40 16,86 16,56 16,39 16,45 13.923 14.689.154.200
19/2/2025 16,95 16,77 -2,61% 16,75 17,29 16,95 16,77 16,86 18.670 10.730.928.000
18/2/2025 17,55 17,22 -1,66% 17,02 17,57 17,19 17,17 17,25 12.749 15.958.397.600
17/2/2025 17,25 17,51 +0,92% 17,21 17,71 17,53 17,51 17,56 20.235 13.233.045.600
14/2/2025 16,73 17,35 +4,77% 16,61 17,39 17,08 17,31 17,36 14.933 11.373.916.000
13/2/2025 16,30 16,56 +1,47% 16,26 16,72 16,54 16,54 16,57 15.394 11.334.704.200
12/2/2025 16,61 16,32 -3,09% 16,10 16,64 16,35 16,32 16,35 28.900 18.584.742.600
11/2/2025 16,77 16,84 +0,96% 16,59 17,12 16,88 16,83 16,88 15.758 9.590.249.500
10/2/2025 16,20 16,68 +3,67% 16,17 16,78 16,61 16,65 16,69 13.270 8.527.324.700
7/2/2025 16,31 16,09 -1,89% 16,00 16,38 16,13 16,08 16,09 13.731 6.525.952.100
6/2/2025 16,05 16,40 +2,31% 15,95 16,40 16,20 16,38 16,40 9.978 6.594.927.000
5/2/2025 16,70 16,03 -3,61% 16,03 16,70 16,17 16,02 16,10 21.530 8.344.563.600
4/2/2025 16,63 16,63 -0,72% 16,21 16,70 16,46 16,44 16,63 14.639 9.568.489.800
3/2/2025 16,49 16,75 +1,27% 16,23 16,82 16,65 16,69 16,76 21.243 10.527.059.800
31/1/2025 17,28 16,54 -3,16% 16,54 17,28 16,85 16,53 16,57 17.443 11.273.787.500
30/1/2025 16,66 17,08 +3,52% 16,61 17,19 16,99 17,07 17,08 20.601 9.733.376.900
29/1/2025 16,52 16,50 +0,86% 16,33 16,74 16,56 16,48 16,52 26.702 9.309.135.300
28/1/2025 16,82 16,36 -2,85% 16,29 16,83 16,51 16,35 16,36 12.906 7.722.497.100
27/1/2025 16,09 16,84 +4,73% 15,91 16,84 16,37 16,71 16,84 18.900 15.103.301.500
24/1/2025 16,06 16,08 -0,50% 16,02 16,34 16,11 16,08 16,11 12.777 4.479.888.600
23/1/2025 16,51 16,16 -1,70% 16,12 16,64 16,32 16,16 16,17 13.652 6.670.259.600
22/1/2025 16,33 16,44 +0,74% 16,13 16,63 16,44 16,44 16,45 24.958 11.815.117.300
21/1/2025 16,21 16,32 +1,37% 15,89 16,38 16,17 16,31 16,33 27.193 12.890.062.100
20/1/2025 15,87 16,10 +1,26% 15,58 16,38 16,10 16,09 16,13 10.045 7.807.148.400

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.