O Dashboard do Investidor
  1. Home / Página do Ativo
+50.00%
Lote Padrão
-19.80%
Lote Padrão
+2400.00%
Mercado Fracionário
-63.64%
Mercado Fracionário
+3.91%
Fundo Imobiliário
-98.96%
Fundo Imobiliário
+2.39%
Mais Negociadas
+2.39%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
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
17/1/2025 16,05 15,90 0,00% 15,78 16,28 15,94 15,87 15,90 11.880 6.396.267.700
16/1/2025 16,45 15,90 -3,81% 15,71 16,45 15,95 15,84 15,91 10.171 7.938.507.400
15/1/2025 15,95 16,53 +5,56% 15,69 16,54 16,13 16,34 16,53 19.411 20.869.448.900
14/1/2025 15,41 15,66 +0,97% 15,19 15,66 15,47 15,53 15,67 12.394 6.366.964.500
13/1/2025 15,58 15,51 -0,39% 15,49 15,79 15,61 15,51 15,53 14.602 5.726.223.500
10/1/2025 15,72 15,57 -1,58% 15,32 15,81 15,50 15,57 15,61 16.394 9.826.233.300
9/1/2025 16,02 15,82 -2,04% 15,68 16,17 15,86 15,81 15,92 11.920 7.982.310.900
8/1/2025 16,25 16,15 -1,64% 15,93 16,32 16,11 16,15 16,17 19.349 8.986.160.700
7/1/2025 16,81 16,42 +3,66% 16,28 17,04 16,57 16,37 16,43 26.204 15.832.402.000
6/1/2025 15,68 15,84 +1,86% 15,56 15,92 15,73 15,67 15,84 13.693 7.685.598.700
3/1/2025 15,86 15,55 -1,95% 15,50 15,97 15,68 15,55 15,63 17.826 11.899.189.500
2/1/2025 15,82 15,86 -0,13% 15,69 16,11 15,86 15,84 15,88 19.107 8.384.419.600
30/12/2024 15,80 15,88 +0,19% 15,62 15,98 15,77 15,82 15,88 16.815 9.224.855.200
27/12/2024 16,08 15,85 -0,25% 15,72 16,11 15,85 15,84 15,88 14.908 9.905.934.000
26/12/2024 16,13 15,89 -2,22% 15,85 16,34 15,99 15,86 15,90 16.087 6.235.755.100
23/12/2024 16,25 16,25 -1,28% 16,10 16,37 16,23 16,24 16,30 15.209 8.226.209.800
20/12/2024 16,09 16,46 +1,60% 16,05 16,62 16,41 16,46 16,47 25.700 21.853.483.900
19/12/2024 16,09 16,20 +1,00% 15,89 16,34 16,19 16,16 16,24 19.706 11.626.835.500
18/12/2024 16,68 16,04 -4,35% 15,91 16,71 16,22 16,00 16,04 29.588 18.311.105.600
17/12/2024 16,41 16,77 +2,26% 16,27 16,78 16,67 16,64 16,77 24.770 11.844.401.300
16/12/2024 16,86 16,40 -2,73% 16,35 16,99 16,57 16,39 16,41 23.342 10.175.322.500
13/12/2024 17,14 16,86 -3,60% 16,86 17,35 17,04 16,85 16,86 23.080 11.736.989.900
12/12/2024 18,39 17,49 -5,46% 17,30 18,39 17,56 17,47 17,50 18.821 12.185.796.800
11/12/2024 18,28 18,50 +1,26% 17,92 18,98 18,40 18,44 18,50 19.008 10.462.917.400
10/12/2024 18,10 18,27 +4,04% 17,86 18,52 18,25 18,22 18,30 18.083 12.991.964.700
9/12/2024 17,64 17,56 -0,62% 17,53 18,01 17,70 17,56 17,61 16.809 9.487.564.100
6/12/2024 18,19 17,67 -3,23% 17,45 18,21 17,69 17,65 17,67 19.639 11.223.048.300
5/12/2024 18,02 18,26 +2,58% 17,95 18,42 18,24 18,23 18,30 18.631 10.937.176.800
4/12/2024 17,56 17,80 +0,74% 17,46 18,04 17,79 17,76 17,81 14.456 13.134.698.800
3/12/2024 17,80 17,67 -0,51% 17,48 17,98 17,68 17,61 17,67 12.504 13.649.066.000
2/12/2024 17,66 17,76 -1,00% 17,23 18,00 17,68 17,75 17,78 24.291 17.034.738.200
29/11/2024 17,30 17,94 +4,97% 16,85 18,13 17,52 17,94 17,98 16.005 11.908.657.600
28/11/2024 17,94 17,09 -5,27% 17,00 17,98 17,38 17,09 17,13 20.898 14.509.301.200
27/11/2024 18,69 18,04 -2,91% 17,88 18,82 18,24 18,01 18,05 22.898 12.045.797.500
26/11/2024 18,70 18,58 -0,16% 18,53 19,24 18,82 18,58 18,60 19.192 14.030.608.300
25/11/2024 18,46 18,61 +1,58% 18,14 18,61 18,48 18,47 18,61 14.386 24.094.736.700
22/11/2024 18,33 18,32 +1,66% 17,91 18,40 18,20 18,32 18,34 16.941 11.960.317.100
21/11/2024 18,33 18,02 -1,85% 18,02 18,37 18,19 18,02 18,09 22.775 14.529.343.700
19/11/2024 18,46 18,36 -0,54% 18,28 18,66 18,44 18,35 18,45 17.282 10.914.302.100
18/11/2024 19,30 18,46 -4,30% 18,46 19,58 18,75 18,46 18,53 30.064 18.568.530.700
14/11/2024 20,57 19,29 -6,22% 19,29 20,75 19,84 19,28 19,29 21.306 18.398.518.700
13/11/2024 20,43 20,57 +0,69% 20,17 20,86 20,53 20,56 20,62 15.609 10.692.056.200

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.