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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 22,40 | 22,57 | +1,17% | 22,38 | 22,72 | 22,53 | 22,50 | 22,59 | 14.343 | 9.728.672.300 |
| 2/12/2025 | 22,02 | 22,31 | +3,33% | 21,95 | 22,38 | 22,18 | 22,30 | 22,31 | 26.293 | 35.056.518.300 |
| 1/12/2025 | 21,84 | 21,59 | -1,82% | 21,41 | 21,88 | 21,59 | 21,51 | 21,59 | 12.683 | 12.240.239.000 |
| 28/11/2025 | 22,20 | 21,99 | -1,39% | 21,91 | 22,31 | 22,05 | 21,98 | 22,01 | 8.717 | 6.537.478.300 |
| 27/11/2025 | 21,99 | 22,30 | +1,13% | 21,93 | 22,54 | 22,33 | 22,29 | 22,36 | 12.776 | 16.609.469.100 |
| 26/11/2025 | 22,14 | 22,05 | -0,41% | 21,72 | 22,68 | 22,28 | 22,04 | 22,09 | 21.805 | 28.440.509.900 |
| 25/11/2025 | 22,19 | 22,14 | +0,59% | 21,76 | 22,25 | 22,09 | 22,10 | 22,14 | 8.953 | 6.921.999.000 |
| 24/11/2025 | 21,80 | 22,01 | +0,96% | 21,70 | 22,07 | 21,98 | 22,01 | 22,08 | 11.286 | 24.185.181.100 |
| 21/11/2025 | 22,25 | 21,80 | -2,02% | 21,73 | 22,30 | 21,90 | 21,74 | 21,84 | 12.089 | 10.811.073.200 |
| 19/11/2025 | 22,46 | 22,25 | -0,93% | 22,00 | 22,48 | 22,16 | 22,24 | 22,25 | 16.511 | 20.884.719.000 |
| 18/11/2025 | 21,80 | 22,46 | +2,23% | 21,78 | 22,61 | 22,36 | 22,35 | 22,49 | 13.178 | 12.302.347.600 |
| 17/11/2025 | 22,26 | 21,97 | -1,88% | 21,77 | 22,41 | 21,99 | 21,90 | 21,98 | 17.894 | 17.993.374.000 |
| 14/11/2025 | 21,66 | 22,39 | +2,94% | 21,66 | 22,39 | 22,21 | 22,35 | 22,39 | 13.249 | 15.808.884.000 |
| 13/11/2025 | 23,40 | 21,75 | -4,77% | 21,36 | 23,82 | 21,85 | 21,75 | 21,77 | 32.584 | 36.011.763.800 |
| 12/11/2025 | 23,03 | 22,84 | -0,91% | 22,23 | 23,05 | 22,58 | 22,83 | 22,85 | 20.759 | 17.742.404.100 |
| 11/11/2025 | 22,88 | 23,05 | +2,04% | 22,71 | 23,28 | 23,02 | 23,04 | 23,05 | 20.510 | 22.812.531.800 |
| 10/11/2025 | 22,48 | 22,59 | +0,80% | 22,34 | 22,78 | 22,59 | 22,59 | 22,65 | 13.680 | 13.840.295.000 |
| 7/11/2025 | 22,09 | 22,41 | +1,31% | 21,99 | 22,41 | 22,19 | 22,37 | 22,41 | 16.210 | 13.791.401.900 |
| 6/11/2025 | 22,08 | 22,12 | +0,09% | 21,95 | 22,61 | 22,17 | 22,12 | 22,16 | 22.635 | 20.657.351.400 |
| 5/11/2025 | 21,47 | 22,10 | +3,27% | 21,26 | 22,10 | 21,92 | 22,03 | 22,10 | 14.758 | 11.376.476.300 |
| 4/11/2025 | 21,48 | 21,40 | +0,05% | 21,25 | 21,50 | 21,36 | 21,34 | 21,41 | 10.281 | 6.999.960.800 |
| 3/11/2025 | 21,63 | 21,39 | -0,09% | 21,21 | 21,73 | 21,49 | 21,38 | 21,47 | 9.696 | 7.688.372.300 |
| 31/10/2025 | 21,16 | 21,41 | +0,75% | 21,11 | 21,49 | 21,34 | 21,40 | 21,48 | 8.659 | 10.125.859.400 |
| 30/10/2025 | 20,61 | 21,25 | +2,41% | 20,56 | 21,30 | 21,14 | 21,22 | 21,25 | 8.293 | 9.512.973.800 |
| 29/10/2025 | 21,01 | 20,75 | -1,24% | 20,75 | 21,24 | 20,90 | 20,75 | 20,80 | 14.462 | 8.399.138.900 |
| 28/10/2025 | 21,24 | 21,01 | -0,61% | 20,92 | 21,42 | 21,16 | 21,01 | 21,05 | 11.405 | 8.551.354.000 |
| 27/10/2025 | 21,82 | 21,14 | -0,19% | 20,89 | 21,82 | 21,14 | 21,13 | 21,18 | 17.843 | 16.209.954.600 |
| 24/10/2025 | 20,88 | 21,18 | +2,12% | 20,68 | 21,25 | 21,07 | 20,97 | 21,18 | 11.591 | 14.204.699.400 |
| 23/10/2025 | 20,59 | 20,74 | +1,67% | 20,57 | 20,88 | 20,74 | 20,74 | 20,77 | 17.020 | 19.925.135.900 |
| 22/10/2025 | 20,60 | 20,40 | -1,11% | 19,93 | 20,62 | 20,20 | 20,33 | 20,41 | 17.370 | 18.711.705.700 |
| 21/10/2025 | 20,84 | 20,63 | -1,29% | 20,50 | 20,93 | 20,70 | 20,63 | 20,64 | 11.622 | 15.342.913.400 |
| 20/10/2025 | 21,00 | 20,90 | -0,81% | 20,78 | 21,15 | 20,97 | 20,86 | 20,90 | 10.391 | 13.635.846.800 |
| 17/10/2025 | 20,96 | 21,07 | -0,05% | 20,81 | 21,16 | 20,99 | 21,00 | 21,08 | 10.516 | 15.682.072.800 |
| 16/10/2025 | 20,99 | 21,08 | -1,26% | 20,70 | 21,21 | 20,99 | 21,04 | 21,08 | 11.193 | 14.555.840.500 |
| 15/10/2025 | 20,83 | 21,35 | +1,18% | 20,81 | 21,39 | 21,20 | 21,32 | 21,37 | 15.332 | 13.977.649.300 |
| 14/10/2025 | 21,48 | 21,10 | -1,45% | 21,01 | 21,58 | 21,21 | 21,05 | 21,11 | 9.265 | 6.773.500.400 |
| 13/10/2025 | 21,49 | 21,41 | +0,75% | 21,41 | 21,73 | 21,55 | 21,40 | 21,41 | 13.810 | 9.894.786.500 |
| 10/10/2025 | 21,78 | 21,25 | -2,03% | 20,91 | 21,81 | 21,29 | 21,24 | 21,29 | 24.640 | 19.059.191.300 |
| 9/10/2025 | 21,70 | 21,69 | -0,05% | 21,55 | 21,97 | 21,71 | 21,58 | 21,69 | 13.980 | 21.365.475.100 |
| 8/10/2025 | 20,58 | 21,70 | +5,54% | 20,42 | 21,91 | 21,39 | 21,68 | 21,71 | 26.067 | 37.380.879.900 |
| 7/10/2025 | 20,52 | 20,56 | -1,06% | 20,15 | 20,66 | 20,41 | 20,55 | 20,62 | 20.877 | 20.737.301.800 |
| 6/10/2025 | 20,90 | 20,78 | -0,91% | 20,68 | 21,03 | 20,80 | 20,74 | 20,79 | 14.786 | 20.594.177.700 |
| 3/10/2025 | 21,13 | 20,97 | -1,08% | 20,85 | 21,20 | 20,96 | 20,93 | 20,97 | 10.229 | 18.474.641.100 |
| 2/10/2025 | 21,21 | 21,20 | -0,05% | 20,90 | 21,32 | 21,13 | 21,17 | 21,21 | 13.099 | 22.385.942.200 |
| 1/10/2025 | 22,05 | 21,21 | -3,46% | 20,97 | 22,22 | 21,41 | 21,14 | 21,21 | 29.521 | 52.663.606.500 |
| 30/9/2025 | 22,00 | 21,97 | +1,01% | 21,75 | 22,18 | 21,98 | 21,94 | 21,97 | 13.445 | 15.790.568.500 |
| 29/9/2025 | 21,82 | 21,75 | +2,40% | 21,47 | 22,07 | 21,71 | 21,75 | 21,79 | 12.575 | 11.524.364.200 |
| 26/9/2025 | 21,60 | 21,24 | -0,75% | 21,24 | 21,75 | 21,37 | 21,23 | 21,26 | 5.439 | 5.346.686.200 |
| 25/9/2025 | 21,26 | 21,40 | +0,61% | 21,02 | 21,46 | 21,34 | 21,40 | 21,44 | 12.790 | 15.390.176.900 |
| 24/9/2025 | 21,44 | 21,27 | -0,37% | 20,99 | 21,47 | 21,17 | 21,24 | 21,28 | 10.517 | 9.144.030.000 |
| 23/9/2025 | 20,92 | 21,35 | +2,10% | 20,81 | 21,63 | 21,36 | 21,33 | 21,36 | 9.150 | 8.919.635.300 |
| 22/9/2025 | 20,68 | 20,91 | +0,19% | 20,50 | 20,91 | 20,76 | 20,88 | 20,92 | 8.397 | 7.622.586.300 |
| 19/9/2025 | 21,26 | 20,87 | -1,83% | 20,80 | 21,35 | 20,93 | 20,85 | 20,88 | 6.663 | 10.719.969.200 |
| 18/9/2025 | 21,00 | 21,26 | +1,33% | 20,99 | 21,32 | 21,14 | 21,20 | 21,27 | 10.969 | 20.027.650.400 |
| 17/9/2025 | 20,93 | 20,98 | +0,24% | 20,91 | 21,39 | 21,15 | 20,98 | 21,07 | 13.622 | 11.423.769.500 |
| 16/9/2025 | 20,90 | 20,93 | +0,48% | 20,80 | 21,11 | 20,94 | 20,82 | 20,93 | 9.904 | 6.279.075.000 |
| 15/9/2025 | 21,00 | 20,83 | +0,58% | 20,60 | 21,09 | 20,87 | 20,81 | 20,88 | 12.132 | 8.578.596.000 |