O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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
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
12/9/2025 20,31 20,71 +0,83% 20,30 20,71 20,59 20,70 20,72 8.125 8.283.234.600
11/9/2025 20,54 20,54 +0,05% 20,37 20,87 20,58 20,45 20,55 12.704 7.803.734.500
10/9/2025 20,32 20,53 +1,03% 20,16 20,65 20,49 20,40 20,54 12.999 8.338.817.700
9/9/2025 20,70 20,32 -2,31% 20,18 20,91 20,36 20,30 20,33 19.172 14.895.782.900
8/9/2025 21,14 20,80 -1,14% 20,69 21,27 20,90 20,80 20,81 19.408 13.821.248.600
5/9/2025 20,28 21,04 +6,59% 20,28 21,12 20,90 21,03 21,06 21.424 20.011.240.200
4/9/2025 19,71 19,74 +0,36% 19,42 19,99 19,74 19,71 19,75 8.872 8.585.641.600
3/9/2025 19,55 19,67 +0,05% 19,55 19,96 19,75 19,66 19,74 15.361 11.947.482.700
2/9/2025 19,61 19,66 -0,51% 19,39 19,86 19,60 19,62 19,70 13.246 13.216.611.200
1/9/2025 19,54 19,76 +0,51% 19,38 19,80 19,58 19,66 19,77 8.460 7.809.016.100
29/8/2025 20,02 19,66 -1,40% 19,63 20,38 19,81 19,64 19,68 15.932 13.958.713.000
28/8/2025 18,80 19,94 +8,08% 18,80 20,08 19,77 19,94 19,99 20.534 17.719.449.800
27/8/2025 18,10 18,45 +1,71% 18,00 18,59 18,39 18,44 18,47 14.682 10.022.967.700
26/8/2025 17,86 18,14 +1,28% 17,73 18,14 18,06 18,13 18,14 13.893 10.945.147.400
25/8/2025 18,06 17,91 -0,44% 17,84 18,18 17,97 17,91 17,92 10.678 5.368.390.800
22/8/2025 17,63 17,99 +1,07% 17,61 18,06 17,94 17,98 18,02 14.576 10.003.873.900
21/8/2025 17,92 17,80 -1,17% 17,60 18,00 17,81 17,79 17,86 13.911 8.814.508.000
20/8/2025 17,30 18,01 +4,35% 17,28 18,06 17,88 17,98 18,01 16.509 11.491.093.400
19/8/2025 17,75 17,26 -3,36% 17,00 17,75 17,22 17,18 17,27 14.193 9.358.782.800
18/8/2025 17,67 17,86 +1,53% 17,40 17,89 17,76 17,85 17,86 14.142 9.087.173.400
15/8/2025 17,51 17,59 -0,28% 17,25 17,80 17,58 17,58 17,70 13.791 13.149.231.100
14/8/2025 17,41 17,64 +4,01% 17,40 17,88 17,67 17,62 17,64 19.117 15.459.698.300
13/8/2025 17,11 16,96 -0,88% 16,75 17,12 16,95 16,95 16,98 14.821 9.284.037.300
12/8/2025 16,50 17,11 +4,65% 16,46 17,28 17,05 17,10 17,11 12.125 7.969.965.900
11/8/2025 16,31 16,35 +0,12% 16,23 16,66 16,36 16,35 16,36 7.988 4.119.790.200
8/8/2025 17,02 16,33 -6,36% 16,33 17,06 16,67 16,33 16,44 21.708 15.815.191.100
7/8/2025 17,15 17,44 +2,17% 17,04 17,51 17,32 17,40 17,46 12.570 7.921.146.200
6/8/2025 17,05 17,07 +2,15% 16,81 17,07 16,96 17,06 17,07 10.950 7.461.810.800
5/8/2025 16,63 16,71 +0,06% 16,55 16,98 16,74 16,70 16,74 5.136 4.511.230.200
4/8/2025 17,23 16,70 -1,30% 16,59 17,30 16,84 16,65 16,70 7.120 3.854.261.200
1/8/2025 17,41 16,92 -1,46% 16,92 17,44 17,17 16,92 17,07 20.793 11.436.467.300
31/7/2025 16,99 17,17 -0,29% 16,84 17,17 17,03 17,06 17,18 8.267 6.684.309.900
30/7/2025 16,98 17,22 +0,76% 16,71 17,44 17,10 17,17 17,24 12.235 7.638.816.700
29/7/2025 17,02 17,09 +1,12% 16,86 17,27 17,11 17,08 17,11 11.470 8.838.947.800
28/7/2025 16,85 16,90 +2,18% 16,73 17,21 16,99 16,90 16,91 15.303 9.268.800.400
25/7/2025 16,23 16,54 +2,54% 16,07 16,77 16,47 16,53 16,61 18.083 15.470.707.900
24/7/2025 16,04 16,13 -0,80% 15,81 16,26 16,13 16,13 16,18 14.070 8.872.330.200
23/7/2025 15,68 16,26 +3,90% 15,58 16,34 16,13 16,22 16,27 16.385 10.934.585.100
22/7/2025 15,71 15,65 -0,57% 15,65 16,08 15,82 15,65 15,70 12.758 7.631.453.400
21/7/2025 15,77 15,74 +0,25% 15,69 16,03 15,81 15,70 15,75 12.156 6.530.693.800
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

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.