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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 25,76 | 25,86 | +1,97% | 25,45 | 26,04 | 25,79 | 25,81 | 25,88 | 13.066 | 17.063.176.200 |
| 3/3/2026 | 24,96 | 25,36 | -2,12% | 24,70 | 25,51 | 25,10 | 25,28 | 25,36 | 25.631 | 20.906.220.800 |
| 2/3/2026 | 25,45 | 25,91 | +0,43% | 25,20 | 26,04 | 25,70 | 25,79 | 25,92 | 16.250 | 16.165.672.000 |
| 27/2/2026 | 26,50 | 25,80 | -3,37% | 25,77 | 26,64 | 26,06 | 25,79 | 25,81 | 14.796 | 21.899.961.100 |
| 26/2/2026 | 26,99 | 26,70 | -0,19% | 26,53 | 27,13 | 26,74 | 26,70 | 26,79 | 20.806 | 24.057.863.400 |
| 25/2/2026 | 27,67 | 26,75 | -3,18% | 26,70 | 27,82 | 26,94 | 26,70 | 26,76 | 15.515 | 13.002.535.900 |
| 24/2/2026 | 27,63 | 27,63 | +0,99% | 27,41 | 28,00 | 27,70 | 27,62 | 27,79 | 26.546 | 24.458.524.900 |
| 23/2/2026 | 27,55 | 27,36 | -1,51% | 27,16 | 27,99 | 27,46 | 27,36 | 27,37 | 24.748 | 31.922.869.900 |
| 20/2/2026 | 27,41 | 27,78 | +1,02% | 27,10 | 27,86 | 27,50 | 27,78 | 27,80 | 11.027 | 8.972.755.700 |
| 19/2/2026 | 27,28 | 27,50 | +1,25% | 27,16 | 27,59 | 27,43 | 27,39 | 27,50 | 9.321 | 8.079.171.400 |
| 18/2/2026 | 27,25 | 27,16 | +0,67% | 26,88 | 27,32 | 27,03 | 27,10 | 27,16 | 12.304 | 10.880.074.200 |
| 13/2/2026 | 26,49 | 26,98 | -1,03% | 26,39 | 27,12 | 26,80 | 26,97 | 26,99 | 13.101 | 9.728.839.900 |
| 11/2/2026 | 27,00 | 27,26 | +1,53% | 26,93 | 27,62 | 27,29 | 27,25 | 27,34 | 24.750 | 17.023.202.000 |
| 10/2/2026 | 26,84 | 26,85 | -0,33% | 26,46 | 27,00 | 26,78 | 26,73 | 26,85 | 15.276 | 8.949.041.000 |
| 9/2/2026 | 26,77 | 26,94 | +1,01% | 26,48 | 27,00 | 26,85 | 26,91 | 26,95 | 21.332 | 16.125.077.500 |
| 6/2/2026 | 26,12 | 26,67 | +2,11% | 26,02 | 26,76 | 26,47 | 26,67 | 26,70 | 21.839 | 13.774.438.500 |
| 5/2/2026 | 25,85 | 26,12 | +0,50% | 25,52 | 26,23 | 26,01 | 26,04 | 26,14 | 25.996 | 19.611.898.500 |
| 4/2/2026 | 25,92 | 25,99 | -0,46% | 25,57 | 26,39 | 25,93 | 25,99 | 26,00 | 23.995 | 18.242.028.300 |
| 3/2/2026 | 26,15 | 26,11 | +0,93% | 25,93 | 26,44 | 26,17 | 26,11 | 26,17 | 21.824 | 22.390.354.100 |
| 2/2/2026 | 25,64 | 25,87 | +1,93% | 25,29 | 25,87 | 25,57 | 25,85 | 25,87 | 20.865 | 17.372.589.700 |
| 30/1/2026 | 25,18 | 25,38 | +0,32% | 25,04 | 25,62 | 25,30 | 25,27 | 25,40 | 22.379 | 20.163.635.300 |
| 29/1/2026 | 25,73 | 25,30 | -0,43% | 25,03 | 25,73 | 25,31 | 25,26 | 25,30 | 18.722 | 14.103.822.900 |
| 28/1/2026 | 25,07 | 25,41 | +1,72% | 24,89 | 25,45 | 25,20 | 25,26 | 25,42 | 20.994 | 17.859.168.800 |
| 27/1/2026 | 24,98 | 24,98 | +1,34% | 24,71 | 25,23 | 25,01 | 24,97 | 25,01 | 23.944 | 23.148.097.500 |
| 26/1/2026 | 24,79 | 24,65 | +0,41% | 24,24 | 24,79 | 24,53 | 24,59 | 24,65 | 17.060 | 12.264.392.400 |
| 23/1/2026 | 24,30 | 24,55 | +1,70% | 24,04 | 24,97 | 24,42 | 24,52 | 24,56 | 20.313 | 18.731.985.900 |
| 22/1/2026 | 23,75 | 24,14 | +2,72% | 23,66 | 24,34 | 24,09 | 24,11 | 24,15 | 31.897 | 21.685.044.900 |
| 21/1/2026 | 22,95 | 23,50 | +4,12% | 22,63 | 23,71 | 23,34 | 23,50 | 23,52 | 21.397 | 20.478.230.000 |
| 20/1/2026 | 22,18 | 22,57 | +2,78% | 21,79 | 22,64 | 22,46 | 22,48 | 22,57 | 15.482 | 12.133.087.200 |
| 19/1/2026 | 22,12 | 21,96 | -0,72% | 21,90 | 22,13 | 21,97 | 21,94 | 21,96 | 5.555 | 3.513.262.900 |
| 16/1/2026 | 22,10 | 22,12 | -0,63% | 22,08 | 22,73 | 22,40 | 22,05 | 22,12 | 14.321 | 14.841.397.700 |
| 15/1/2026 | 22,16 | 22,26 | +1,46% | 22,00 | 22,45 | 22,26 | 22,25 | 22,27 | 14.009 | 12.932.370.200 |
| 14/1/2026 | 21,80 | 21,94 | +1,81% | 21,62 | 22,12 | 21,95 | 21,91 | 21,95 | 14.625 | 11.048.324.000 |
| 13/1/2026 | 21,23 | 21,55 | +0,37% | 20,96 | 21,72 | 21,48 | 21,53 | 21,56 | 12.569 | 11.543.713.800 |
| 12/1/2026 | 21,05 | 21,47 | +0,70% | 20,91 | 21,57 | 21,40 | 21,46 | 21,49 | 11.906 | 13.087.675.800 |
| 9/1/2026 | 21,06 | 21,32 | +1,38% | 20,83 | 21,39 | 21,13 | 21,30 | 21,35 | 14.395 | 14.758.778.100 |
| 8/1/2026 | 20,80 | 21,03 | +0,96% | 20,66 | 21,03 | 20,88 | 21,00 | 21,03 | 15.991 | 10.536.643.400 |
| 7/1/2026 | 20,99 | 20,83 | -1,19% | 20,52 | 21,02 | 20,70 | 20,81 | 20,84 | 13.250 | 11.147.920.200 |
| 6/1/2026 | 21,33 | 21,08 | -0,09% | 20,97 | 21,61 | 21,33 | 21,04 | 21,09 | 10.177 | 11.568.267.800 |
| 5/1/2026 | 21,09 | 21,10 | +0,62% | 20,84 | 21,24 | 21,08 | 21,10 | 21,12 | 8.742 | 8.006.169.600 |
| 2/1/2026 | 20,89 | 20,97 | +0,33% | 20,76 | 21,05 | 20,90 | 20,87 | 20,98 | 7.624 | 6.995.497.100 |
| 30/12/2025 | 21,00 | 20,90 | +0,24% | 20,90 | 21,12 | 20,99 | 20,89 | 20,93 | 5.571 | 4.070.712.200 |
| 29/12/2025 | 20,99 | 20,85 | -0,05% | 20,67 | 20,99 | 20,82 | 20,84 | 20,86 | 6.260 | 4.301.018.100 |
| 26/12/2025 | 20,63 | 20,86 | -0,33% | 20,63 | 20,86 | 20,76 | 20,85 | 20,87 | 7.509 | 5.807.974.900 |
| 23/12/2025 | 20,51 | 20,93 | +2,40% | 20,41 | 20,93 | 20,74 | 20,93 | 20,95 | 7.500 | 6.439.155.900 |
| 22/12/2025 | 20,41 | 20,44 | -0,73% | 20,12 | 20,58 | 20,30 | 20,39 | 20,44 | 11.163 | 10.193.439.900 |
| 19/12/2025 | 20,36 | 20,59 | +1,23% | 20,32 | 20,79 | 20,59 | 20,57 | 20,62 | 8.432 | 11.495.953.600 |
| 18/12/2025 | 20,16 | 20,34 | -0,15% | 20,16 | 20,57 | 20,37 | 20,33 | 20,39 | 13.345 | 7.742.809.200 |
| 17/12/2025 | 20,52 | 20,37 | -0,92% | 20,10 | 20,63 | 20,28 | 20,29 | 20,39 | 21.000 | 15.635.861.100 |
| 16/12/2025 | 21,36 | 20,56 | -5,47% | 20,54 | 21,59 | 20,87 | 20,56 | 20,64 | 15.324 | 21.061.061.700 |
| 15/12/2025 | 21,79 | 21,75 | +1,16% | 21,53 | 21,99 | 21,79 | 21,75 | 21,77 | 15.708 | 12.125.570.400 |
| 12/12/2025 | 21,08 | 21,50 | +1,99% | 21,07 | 21,61 | 21,39 | 21,44 | 21,53 | 25.488 | 17.264.320.500 |
| 11/12/2025 | 20,76 | 21,08 | +1,54% | 20,69 | 21,39 | 21,13 | 21,03 | 21,08 | 15.222 | 11.504.288.200 |
| 10/12/2025 | 20,79 | 20,76 | +1,02% | 20,42 | 20,79 | 20,61 | 20,75 | 20,76 | 11.270 | 8.977.939.100 |
| 9/12/2025 | 20,54 | 20,55 | -0,96% | 19,98 | 20,69 | 20,42 | 20,55 | 20,58 | 18.237 | 14.439.238.500 |
| 8/12/2025 | 20,77 | 20,75 | -5,12% | 20,29 | 21,20 | 20,62 | 20,66 | 20,75 | 18.997 | 17.139.745.700 |
| 5/12/2025 | 23,54 | 21,87 | -6,82% | 21,87 | 23,68 | 22,78 | 21,85 | 21,89 | 33.498 | 24.198.378.400 |
| 4/12/2025 | 22,75 | 23,47 | +3,99% | 22,63 | 23,47 | 23,17 | 23,45 | 23,47 | 21.127 | 19.186.346.100 |