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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 36,41 | 37,42 | +2,66% | 36,23 | 37,59 | 37,24 | 37,40 | 37,45 | 25.844 | 38.600.004.500 |
| 3/9/2026 | 37,49 | 36,45 | -0,76% | 35,73 | 37,50 | 36,28 | 36,43 | 36,47 | 32.663 | 48.020.827.400 |
| 2/9/2026 | 35,64 | 36,73 | +4,08% | 35,45 | 36,95 | 36,43 | 36,60 | 36,73 | 47.737 | 55.144.838.600 |
| 1/9/2026 | 35,06 | 35,29 | +1,35% | 34,80 | 35,98 | 35,58 | 35,29 | 35,38 | 29.322 | 57.599.529.400 |
| 31/8/2026 | 33,84 | 34,82 | +3,54% | 33,84 | 34,87 | 34,59 | 34,50 | 34,82 | 26.370 | 41.721.521.700 |
| 28/8/2026 | 33,42 | 33,63 | +1,39% | 33,13 | 33,69 | 33,47 | 33,52 | 33,64 | 10.030 | 17.662.255.300 |
| 27/8/2026 | 33,17 | 33,17 | -0,87% | 33,01 | 33,52 | 33,28 | 33,14 | 33,20 | 20.200 | 25.684.834.400 |
| 26/8/2026 | 33,65 | 33,46 | -0,48% | 32,66 | 33,73 | 33,17 | 33,45 | 33,46 | 26.377 | 48.894.013.500 |
| 25/8/2026 | 33,75 | 33,62 | -3,17% | 32,88 | 34,21 | 33,48 | 33,60 | 33,74 | 22.459 | 33.271.606.200 |
| 24/8/2026 | 34,19 | 34,72 | +0,40% | 34,00 | 35,04 | 34,65 | 34,71 | 34,74 | 25.271 | 42.827.925.300 |
| 21/8/2026 | 34,30 | 34,58 | +0,76% | 33,95 | 35,14 | 34,59 | 34,57 | 34,64 | 17.400 | 41.539.621.500 |
| 20/8/2026 | 33,90 | 34,32 | +1,12% | 33,80 | 34,64 | 34,25 | 34,26 | 34,32 | 25.162 | 40.153.414.900 |
| 19/8/2026 | 33,51 | 33,94 | +2,01% | 33,44 | 34,18 | 33,92 | 33,94 | 34,10 | 17.810 | 37.999.498.900 |
| 18/8/2026 | 33,92 | 33,27 | -1,63% | 33,01 | 34,31 | 33,49 | 33,27 | 33,30 | 19.730 | 26.057.881.800 |
| 17/8/2026 | 32,25 | 33,82 | +4,80% | 32,09 | 34,10 | 33,70 | 33,81 | 33,83 | 31.739 | 78.042.550.700 |
| 14/8/2026 | 31,81 | 32,27 | +0,72% | 31,08 | 32,32 | 31,98 | 32,25 | 32,28 | 24.843 | 30.219.856.600 |
| 13/8/2026 | 30,78 | 32,04 | +5,08% | 30,55 | 32,04 | 31,48 | 31,91 | 32,04 | 26.724 | 38.858.555.000 |
| 12/8/2026 | 31,03 | 30,49 | -1,61% | 30,27 | 31,10 | 30,59 | 30,48 | 30,49 | 17.069 | 22.104.292.300 |
| 11/8/2026 | 30,85 | 30,99 | -0,03% | 30,62 | 31,53 | 30,97 | 30,89 | 31,00 | 14.411 | 28.846.171.000 |
| 10/8/2026 | 31,29 | 31,00 | -0,90% | 30,86 | 31,34 | 31,00 | 30,99 | 31,04 | 10.410 | 35.390.569.000 |
| 7/8/2026 | 32,71 | 31,28 | -4,49% | 31,20 | 33,14 | 31,54 | 31,26 | 31,32 | 19.587 | 43.114.724.100 |
| 6/8/2026 | 32,25 | 32,75 | +1,05% | 32,25 | 32,98 | 32,71 | 32,70 | 32,77 | 16.330 | 35.777.620.300 |
| 5/8/2026 | 32,75 | 32,41 | -0,58% | 32,24 | 33,07 | 32,45 | 32,38 | 32,41 | 12.249 | 27.364.153.200 |
| 4/8/2026 | 33,39 | 32,60 | -1,51% | 32,53 | 33,39 | 32,69 | 32,55 | 32,67 | 12.663 | 30.125.664.800 |
| 3/8/2026 | 33,11 | 33,10 | +0,15% | 32,50 | 33,21 | 32,96 | 33,01 | 33,10 | 8.618 | 11.588.017.100 |
| 31/7/2026 | 33,06 | 33,05 | +0,39% | 32,75 | 33,17 | 32,95 | 32,97 | 33,05 | 11.827 | 17.634.940.900 |
| 30/7/2026 | 32,18 | 32,92 | +2,88% | 31,74 | 32,92 | 32,71 | 32,80 | 32,92 | 11.233 | 26.503.745.900 |
| 29/7/2026 | 32,50 | 32,00 | -1,39% | 31,96 | 32,77 | 32,22 | 31,98 | 32,00 | 13.012 | 16.665.556.600 |
| 28/7/2026 | 32,90 | 32,45 | +1,12% | 32,15 | 32,90 | 32,43 | 32,41 | 32,45 | 11.856 | 16.763.088.700 |
| 27/7/2026 | 32,77 | 32,09 | -1,90% | 31,96 | 32,77 | 32,18 | 32,05 | 32,09 | 18.264 | 25.311.671.400 |
| 24/7/2026 | 33,20 | 32,71 | -2,04% | 32,63 | 33,24 | 32,82 | 32,69 | 32,71 | 13.657 | 19.824.173.900 |
| 23/7/2026 | 32,83 | 33,39 | +1,71% | 32,73 | 33,39 | 33,24 | 33,36 | 33,39 | 14.883 | 28.662.127.200 |
| 22/7/2026 | 31,88 | 32,83 | +3,17% | 31,86 | 32,88 | 32,56 | 32,82 | 32,84 | 22.224 | 23.585.718.300 |
| 21/7/2026 | 31,50 | 31,82 | +0,38% | 31,07 | 31,84 | 31,54 | 31,67 | 31,83 | 19.120 | 16.918.642.200 |
| 20/7/2026 | 32,18 | 31,70 | -1,15% | 31,65 | 32,33 | 31,93 | 31,68 | 31,70 | 18.113 | 30.803.163.100 |
| 17/7/2026 | 31,90 | 32,07 | +0,25% | 31,57 | 32,20 | 31,95 | 31,97 | 32,08 | 20.168 | 37.128.975.100 |
| 16/7/2026 | 31,11 | 31,99 | +2,86% | 31,02 | 32,05 | 31,81 | 31,98 | 31,99 | 25.368 | 39.248.394.500 |
| 15/7/2026 | 30,09 | 31,10 | +3,29% | 29,90 | 31,10 | 30,67 | 31,03 | 31,10 | 29.795 | 41.997.520.300 |
| 14/7/2026 | 29,40 | 30,11 | -2,65% | 29,11 | 30,35 | 29,52 | 30,11 | 30,14 | 32.840 | 184.178.116.900 |
| 13/7/2026 | 30,90 | 30,93 | +0,72% | 30,68 | 31,22 | 30,98 | 30,92 | 30,93 | 16.977 | 17.680.297.300 |
| 10/7/2026 | 30,82 | 30,71 | +2,03% | 30,43 | 31,03 | 30,68 | 30,68 | 30,71 | 24.216 | 31.492.138.300 |
| 9/7/2026 | 29,57 | 30,10 | +2,52% | 29,19 | 30,15 | 29,85 | 30,00 | 30,10 | 20.402 | 28.411.644.000 |
| 8/7/2026 | 28,30 | 29,36 | +4,11% | 28,30 | 29,66 | 29,16 | 29,34 | 29,38 | 33.265 | 45.960.064.000 |
| 7/7/2026 | 28,10 | 28,20 | +0,93% | 27,76 | 28,48 | 28,13 | 28,16 | 28,20 | 19.859 | 17.293.777.000 |
| 6/7/2026 | 27,43 | 27,94 | +1,49% | 27,17 | 27,97 | 27,72 | 27,94 | 27,97 | 16.591 | 21.361.435.000 |
| 3/7/2026 | 26,75 | 27,53 | +3,50% | 26,51 | 28,15 | 27,56 | 27,53 | 27,60 | 17.933 | 16.777.717.000 |
| 2/7/2026 | 26,30 | 26,60 | +2,15% | 26,20 | 26,64 | 26,47 | 26,60 | 26,65 | 8.825 | 7.329.350.100 |
| 1/7/2026 | 25,60 | 26,04 | -0,08% | 25,41 | 26,09 | 25,79 | 25,96 | 26,05 | 14.227 | 11.667.309.700 |
| 30/6/2026 | 26,05 | 26,06 | -0,99% | 25,76 | 26,26 | 26,02 | 26,06 | 26,14 | 18.101 | 17.228.157.200 |
| 29/6/2026 | 25,76 | 26,32 | +2,81% | 25,70 | 26,58 | 26,24 | 26,28 | 26,34 | 12.742 | 14.959.374.400 |
| 26/6/2026 | 25,25 | 25,60 | +1,39% | 25,08 | 25,64 | 25,49 | 25,54 | 25,63 | 11.269 | 14.905.922.500 |
| 25/6/2026 | 25,52 | 25,25 | -0,28% | 25,09 | 25,78 | 25,32 | 25,23 | 25,33 | 8.913 | 8.601.525.800 |
| 24/6/2026 | 25,28 | 25,32 | -0,67% | 25,19 | 25,67 | 25,37 | 25,31 | 25,43 | 12.100 | 10.021.241.700 |
| 23/6/2026 | 25,02 | 25,49 | +1,07% | 24,92 | 25,65 | 25,41 | 25,49 | 25,52 | 9.179 | 7.960.759.400 |
| 22/6/2026 | 25,20 | 25,22 | +0,48% | 25,02 | 25,65 | 25,26 | 25,16 | 25,27 | 14.073 | 10.647.615.500 |
| 19/6/2026 | 24,85 | 25,10 | +1,09% | 24,41 | 25,32 | 25,10 | 25,09 | 25,10 | 17.785 | 16.421.041.500 |
| 18/6/2026 | 24,20 | 24,83 | +2,65% | 24,14 | 24,97 | 24,72 | 24,75 | 24,85 | 18.091 | 18.459.626.900 |
| 17/6/2026 | 24,26 | 24,19 | +1,30% | 24,05 | 24,88 | 24,41 | 24,18 | 24,19 | 20.553 | 13.190.324.800 |
| 16/6/2026 | 23,85 | 23,88 | -0,91% | 23,51 | 24,02 | 23,78 | 23,80 | 23,90 | 15.399 | 13.028.645.600 |
| 15/6/2026 | 25,11 | 24,10 | -2,82% | 23,86 | 25,16 | 24,31 | 24,07 | 24,11 | 18.084 | 17.596.118.200 |
| 12/6/2026 | 24,68 | 24,80 | -0,72% | 24,61 | 25,07 | 24,83 | 24,70 | 24,82 | 12.776 | 10.967.490.100 |
| 11/6/2026 | 25,07 | 24,98 | -0,04% | 24,21 | 25,60 | 24,78 | 24,97 | 25,10 | 22.208 | 23.468.225.100 |
| 10/6/2026 | 25,15 | 24,99 | -1,15% | 24,93 | 25,20 | 25,06 | 24,99 | 25,02 | 13.702 | 14.069.413.100 |
| 9/6/2026 | 24,99 | 25,28 | +2,43% | 24,68 | 25,32 | 25,10 | 25,09 | 25,28 | 16.194 | 18.631.945.700 |
| 8/6/2026 | 24,93 | 24,68 | -1,12% | 24,44 | 25,15 | 24,70 | 24,68 | 24,74 | 14.579 | 12.436.257.400 |
| 5/6/2026 | 24,86 | 24,96 | +0,16% | 24,66 | 25,26 | 24,90 | 24,95 | 24,96 | 16.854 | 13.930.360.300 |
| 3/6/2026 | 25,05 | 24,92 | -3,07% | 24,79 | 25,47 | 25,07 | 24,78 | 24,95 | 16.825 | 15.525.316.900 |
| 2/6/2026 | 25,53 | 25,71 | +1,18% | 25,49 | 25,91 | 25,67 | 25,52 | 25,71 | 15.334 | 11.917.528.600 |
| 1/6/2026 | 26,11 | 25,41 | -1,78% | 25,34 | 26,20 | 25,66 | 25,41 | 25,50 | 17.169 | 17.330.463.200 |
| 29/5/2026 | 27,07 | 25,87 | -3,86% | 25,87 | 27,07 | 26,00 | 25,87 | 26,00 | 13.874 | 26.327.510.900 |
| 28/5/2026 | 27,60 | 26,91 | -2,07% | 26,90 | 27,68 | 27,16 | 26,86 | 26,95 | 12.618 | 11.420.243.800 |
| 27/5/2026 | 25,49 | 27,48 | -1,40% | 25,49 | 28,03 | 27,54 | 27,48 | 27,51 | 23.058 | 18.710.692.800 |
| 26/5/2026 | 28,44 | 27,87 | -2,00% | 27,67 | 28,44 | 28,09 | 27,76 | 27,88 | 16.618 | 29.719.435.200 |
| 25/5/2026 | 28,99 | 28,44 | -0,91% | 28,17 | 28,99 | 28,39 | 28,44 | 28,45 | 7.654 | 8.382.934.700 |
| 22/5/2026 | 29,03 | 28,70 | -1,54% | 28,44 | 29,27 | 28,74 | 28,60 | 28,70 | 22.836 | 25.663.206.000 |
| 21/5/2026 | 28,63 | 29,15 | +0,45% | 28,63 | 29,29 | 29,04 | 29,01 | 29,17 | 18.618 | 26.420.744.900 |
| 20/5/2026 | 28,45 | 29,02 | +2,29% | 28,34 | 29,11 | 28,91 | 28,89 | 29,04 | 33.900 | 32.609.374.200 |
| 19/5/2026 | 28,73 | 28,37 | -3,11% | 28,25 | 29,08 | 28,57 | 28,37 | 28,38 | 28.355 | 24.049.585.000 |
| 18/5/2026 | 29,06 | 29,28 | +0,51% | 28,76 | 29,28 | 29,05 | 29,26 | 29,28 | 18.820 | 16.805.366.600 |
| 15/5/2026 | 29,22 | 29,13 | -1,42% | 28,58 | 29,22 | 28,98 | 29,09 | 29,15 | 21.836 | 17.342.044.300 |
| 14/5/2026 | 29,39 | 29,55 | +0,99% | 29,06 | 29,86 | 29,57 | 29,49 | 29,59 | 35.481 | 46.955.663.200 |
| 13/5/2026 | 30,05 | 29,26 | -2,73% | 29,10 | 30,26 | 29,62 | 29,26 | 29,27 | 21.774 | 19.175.128.900 |
| 12/5/2026 | 29,40 | 30,08 | +1,25% | 29,30 | 30,20 | 29,91 | 29,97 | 30,08 | 16.922 | 23.005.336.300 |
| 11/5/2026 | 29,86 | 29,71 | -1,49% | 29,40 | 30,50 | 29,77 | 29,62 | 29,73 | 14.607 | 14.834.920.000 |
| 8/5/2026 | 29,83 | 30,16 | +2,72% | 29,65 | 30,33 | 30,06 | 30,08 | 30,17 | 20.678 | 26.515.305.200 |
| 7/5/2026 | 30,20 | 29,36 | -1,44% | 29,03 | 30,59 | 29,72 | 29,32 | 29,38 | 23.290 | 23.310.108.200 |
| 6/5/2026 | 29,84 | 29,79 | +0,40% | 29,31 | 29,88 | 29,64 | 29,78 | 29,79 | 10.336 | 8.969.688.600 |
| 5/5/2026 | 29,64 | 29,67 | -0,87% | 29,38 | 30,00 | 29,66 | 29,65 | 29,71 | 12.815 | 10.958.908.400 |
| 4/5/2026 | 29,99 | 29,93 | -0,03% | 29,68 | 30,36 | 29,97 | 29,92 | 29,94 | 12.560 | 17.364.347.500 |
| 30/4/2026 | 29,26 | 29,94 | +2,82% | 29,17 | 30,00 | 29,81 | 29,90 | 29,95 | 11.908 | 12.744.262.800 |
| 29/4/2026 | 29,45 | 29,12 | -1,12% | 28,99 | 29,58 | 29,29 | 29,06 | 29,15 | 11.434 | 10.150.760.900 |
| 28/4/2026 | 29,30 | 29,45 | +1,03% | 28,90 | 29,59 | 29,37 | 29,31 | 29,45 | 8.434 | 8.056.193.700 |
| 27/4/2026 | 29,22 | 29,15 | +0,24% | 28,95 | 29,29 | 29,15 | 29,14 | 29,17 | 8.459 | 6.489.762.400 |
| 24/4/2026 | 28,89 | 29,08 | +0,48% | 28,58 | 29,09 | 28,93 | 29,02 | 29,09 | 11.569 | 10.277.658.900 |
| 23/4/2026 | 29,20 | 28,94 | -1,09% | 28,79 | 29,30 | 28,98 | 28,92 | 28,95 | 14.413 | 11.343.203.200 |
| 22/4/2026 | 29,92 | 29,26 | -2,04% | 29,07 | 29,93 | 29,35 | 29,23 | 29,27 | 15.082 | 14.990.398.200 |
| 20/4/2026 | 29,83 | 29,87 | +0,37% | 29,66 | 30,15 | 29,86 | 29,78 | 29,88 | 10.900 | 8.429.752.100 |
| 17/4/2026 | 30,81 | 29,76 | -2,04% | 29,48 | 30,81 | 29,83 | 29,65 | 29,78 | 21.470 | 18.853.579.200 |
| 16/4/2026 | 30,70 | 30,38 | -1,01% | 30,25 | 30,80 | 30,43 | 30,34 | 30,40 | 13.898 | 13.581.560.500 |
| 15/4/2026 | 30,13 | 30,69 | +1,82% | 30,09 | 30,79 | 30,60 | 30,65 | 30,69 | 17.737 | 15.614.663.600 |
| 14/4/2026 | 30,70 | 30,14 | -1,28% | 29,89 | 30,73 | 30,19 | 30,13 | 30,15 | 16.337 | 14.777.472.500 |
| 13/4/2026 | 30,46 | 30,53 | +0,33% | 30,14 | 30,61 | 30,45 | 30,52 | 30,54 | 18.234 | 17.483.247.600 |
| 10/4/2026 | 29,74 | 30,43 | +2,32% | 29,65 | 30,50 | 30,31 | 30,38 | 30,43 | 22.874 | 19.045.340.900 |
| 9/4/2026 | 29,23 | 29,74 | +2,62% | 29,08 | 29,81 | 29,56 | 29,73 | 29,74 | 19.405 | 13.878.371.400 |
| 8/4/2026 | 30,18 | 28,98 | -3,17% | 28,70 | 30,46 | 29,14 | 28,96 | 29,00 | 41.638 | 30.319.225.600 |
| 7/4/2026 | 29,25 | 29,93 | +2,15% | 29,07 | 29,93 | 29,49 | 29,72 | 29,93 | 17.773 | 29.066.060.600 |
| 6/4/2026 | 29,22 | 29,30 | +0,27% | 29,05 | 29,43 | 29,29 | 29,23 | 29,31 | 10.064 | 8.027.823.900 |
| 2/4/2026 | 28,13 | 29,22 | -0,17% | 28,13 | 29,44 | 29,11 | 29,22 | 29,27 | 10.701 | 8.210.587.000 |
| 1/4/2026 | 28,93 | 29,27 | +1,92% | 28,76 | 29,41 | 29,15 | 29,16 | 29,27 | 16.517 | 19.982.376.600 |
| 31/3/2026 | 28,80 | 28,72 | +1,34% | 28,54 | 29,42 | 28,87 | 28,72 | 28,73 | 21.223 | 19.685.909.100 |
| 30/3/2026 | 28,54 | 28,34 | +0,07% | 28,14 | 28,71 | 28,39 | 28,31 | 28,35 | 18.321 | 17.043.559.600 |
| 27/3/2026 | 28,43 | 28,32 | -0,77% | 28,21 | 28,54 | 28,32 | 28,32 | 28,34 | 13.991 | 10.721.432.400 |
| 26/3/2026 | 28,32 | 28,54 | +0,28% | 28,22 | 28,77 | 28,45 | 28,54 | 28,55 | 12.756 | 12.931.626.500 |
| 25/3/2026 | 28,11 | 28,46 | +2,15% | 27,98 | 28,46 | 28,20 | 28,42 | 28,46 | 21.303 | 21.699.168.800 |
| 24/3/2026 | 27,20 | 27,86 | +1,60% | 27,10 | 27,96 | 27,63 | 27,81 | 27,86 | 14.765 | 12.301.965.300 |
| 23/3/2026 | 26,48 | 27,42 | +4,82% | 26,46 | 27,74 | 27,40 | 27,41 | 27,47 | 16.676 | 15.380.355.000 |
| 20/3/2026 | 26,69 | 26,16 | -2,32% | 26,01 | 26,70 | 26,18 | 26,15 | 26,18 | 16.925 | 18.940.503.700 |
| 19/3/2026 | 25,41 | 26,78 | +2,14% | 25,31 | 26,97 | 26,44 | 26,71 | 26,80 | 37.286 | 24.251.797.500 |
| 18/3/2026 | 26,15 | 26,22 | -0,79% | 26,14 | 26,78 | 26,43 | 26,20 | 26,22 | 18.976 | 18.166.483.600 |
| 17/3/2026 | 26,04 | 26,43 | +1,89% | 25,91 | 26,75 | 26,47 | 26,38 | 26,43 | 23.259 | 14.365.104.200 |
| 16/3/2026 | 26,88 | 25,94 | -0,69% | 25,94 | 26,98 | 26,19 | 25,94 | 25,95 | 18.476 | 20.514.703.400 |
| 13/3/2026 | 26,04 | 26,12 | +0,27% | 25,87 | 26,65 | 26,27 | 26,10 | 26,16 | 22.908 | 15.841.191.300 |
| 12/3/2026 | 26,08 | 26,05 | -3,84% | 25,82 | 26,60 | 26,23 | 26,05 | 26,08 | 24.495 | 19.085.590.500 |
| 11/3/2026 | 26,79 | 27,09 | +0,52% | 26,79 | 27,38 | 27,09 | 27,09 | 27,19 | 16.793 | 10.849.489.000 |
| 10/3/2026 | 26,92 | 26,95 | +0,90% | 26,59 | 27,42 | 27,03 | 26,95 | 26,99 | 25.706 | 21.094.902.100 |
| 9/3/2026 | 26,41 | 26,71 | +1,06% | 26,37 | 27,38 | 26,81 | 26,70 | 26,72 | 39.545 | 36.899.317.400 |
| 6/3/2026 | 25,80 | 26,43 | +1,69% | 25,72 | 26,54 | 26,19 | 26,43 | 26,52 | 26.953 | 25.653.983.100 |
| 5/3/2026 | 25,85 | 25,99 | +0,50% | 25,78 | 26,60 | 26,06 | 25,93 | 26,01 | 28.659 | 30.716.401.200 |