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.
UGPA3F - ULTRAPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 26,97 | 26,00 | -4,20% | 25,58 | 26,97 | 26,20 | 25,89 | 26,00 | 1.063 | 32.434.324 |
| 11/3/2026 | 27,11 | 27,14 | +0,37% | 26,74 | 27,35 | 27,07 | 27,13 | 27,25 | 968 | 22.271.730 |
| 10/3/2026 | 26,85 | 27,04 | +0,71% | 26,60 | 27,42 | 27,03 | 26,97 | 27,22 | 1.229 | 29.583.467 |
| 9/3/2026 | 26,42 | 26,85 | +2,52% | 26,34 | 27,36 | 26,90 | 26,75 | 26,85 | 1.536 | 37.844.382 |
| 6/3/2026 | 25,99 | 26,19 | +0,27% | 25,71 | 26,53 | 26,14 | 26,34 | 26,43 | 1.256 | 25.280.642 |
| 5/3/2026 | 26,10 | 26,12 | +0,97% | 25,80 | 26,59 | 26,10 | 25,85 | 26,20 | 1.341 | 29.623.480 |
| 4/3/2026 | 25,70 | 25,87 | +1,69% | 25,46 | 26,02 | 25,76 | 25,75 | 26,05 | 947 | 21.195.851 |
| 3/3/2026 | 25,79 | 25,44 | -1,89% | 24,71 | 25,89 | 25,17 | 25,31 | 25,45 | 1.286 | 30.787.680 |
| 2/3/2026 | 25,63 | 25,93 | -0,23% | 23,23 | 26,04 | 25,44 | 25,78 | 25,97 | 1.450 | 45.433.510 |
| 27/2/2026 | 26,61 | 25,99 | -3,42% | 25,70 | 26,70 | 26,06 | 25,98 | 26,03 | 1.590 | 42.311.253 |
| 26/2/2026 | 26,87 | 26,91 | +0,15% | 26,54 | 27,14 | 26,80 | 26,70 | 26,91 | 804 | 20.185.987 |
| 25/2/2026 | 27,76 | 26,87 | -3,48% | 26,73 | 27,82 | 27,05 | 26,77 | 26,90 | 1.807 | 30.985.738 |
| 24/2/2026 | 27,55 | 27,84 | +1,49% | 27,42 | 27,99 | 27,73 | 27,69 | 27,86 | 1.196 | 26.725.851 |
| 23/2/2026 | 27,73 | 27,43 | -1,54% | 27,15 | 27,98 | 27,48 | 27,39 | 27,50 | 1.579 | 42.471.481 |
| 20/2/2026 | 27,49 | 27,86 | +1,13% | 27,11 | 27,86 | 27,59 | 27,70 | 27,86 | 1.113 | 23.370.965 |
| 19/2/2026 | 27,29 | 27,55 | +1,66% | 27,14 | 27,58 | 27,44 | 27,38 | 27,55 | 903 | 23.851.163 |
| 18/2/2026 | 27,25 | 27,10 | 0,00% | 26,88 | 27,32 | 27,05 | 27,02 | 27,12 | 725 | 15.763.786 |
| 13/2/2026 | 26,92 | 27,10 | -1,78% | 26,45 | 27,10 | 26,86 | 26,78 | 27,10 | 658 | 19.907.480 |
| 11/2/2026 | 26,99 | 27,59 | +2,64% | 26,90 | 27,60 | 27,32 | 27,33 | 27,59 | 1.305 | 34.859.565 |
| 10/2/2026 | 26,99 | 26,88 | -0,44% | 26,49 | 27,00 | 26,79 | 26,71 | 26,88 | 662 | 17.755.558 |
| 9/2/2026 | 26,81 | 27,00 | +0,90% | 26,50 | 27,00 | 26,85 | 26,91 | 27,00 | 1.347 | 29.296.841 |
| 6/2/2026 | 26,28 | 26,76 | +2,02% | 26,03 | 26,76 | 26,47 | 26,50 | 26,76 | 1.169 | 27.797.297 |
| 5/2/2026 | 26,07 | 26,23 | +0,61% | 25,54 | 26,23 | 26,02 | 26,04 | 26,23 | 865 | 19.875.236 |
| 4/2/2026 | 26,10 | 26,07 | -0,76% | 25,57 | 26,40 | 25,97 | 25,79 | 26,07 | 980 | 20.074.948 |
| 3/2/2026 | 25,88 | 26,27 | +2,02% | 25,88 | 26,42 | 26,19 | 26,05 | 26,27 | 1.120 | 31.849.966 |
| 2/2/2026 | 25,38 | 25,75 | +0,74% | 25,30 | 25,75 | 25,54 | 25,57 | 25,75 | 1.453 | 25.674.009 |
| 30/1/2026 | 24,99 | 25,56 | +0,24% | 24,50 | 25,61 | 25,35 | 25,08 | 25,56 | 956 | 20.090.570 |
| 29/1/2026 | 25,61 | 25,50 | +0,20% | 25,09 | 25,69 | 25,39 | 25,14 | 25,50 | 898 | 20.132.706 |
| 28/1/2026 | 25,16 | 25,45 | +1,48% | 24,90 | 25,45 | 25,23 | 25,23 | 25,45 | 801 | 20.682.789 |
| 27/1/2026 | 24,77 | 25,08 | +1,37% | 24,72 | 25,23 | 24,99 | 24,75 | 25,10 | 964 | 24.451.116 |
| 26/1/2026 | 24,66 | 24,74 | +0,24% | 24,22 | 24,78 | 24,52 | 24,50 | 24,74 | 930 | 20.519.608 |
| 23/1/2026 | 24,26 | 24,68 | +1,73% | 24,00 | 24,94 | 24,39 | 24,50 | 24,69 | 1.324 | 24.522.910 |
| 22/1/2026 | 23,51 | 24,26 | +2,80% | 23,51 | 24,32 | 24,01 | 23,97 | 24,26 | 1.421 | 24.483.673 |
| 21/1/2026 | 22,78 | 23,60 | +4,47% | 22,63 | 23,70 | 23,30 | 23,33 | 23,60 | 1.712 | 32.189.026 |
| 20/1/2026 | 22,10 | 22,59 | +2,26% | 21,80 | 22,63 | 22,39 | 22,40 | 22,59 | 1.107 | 20.797.639 |
| 19/1/2026 | 22,12 | 22,09 | -0,90% | 21,90 | 22,46 | 22,00 | 22,04 | 22,09 | 782 | 14.500.093 |
| 16/1/2026 | 22,37 | 22,29 | -0,31% | 22,06 | 22,72 | 22,43 | 22,00 | 22,29 | 1.755 | 26.757.491 |
| 15/1/2026 | 22,10 | 22,36 | +1,87% | 21,94 | 22,44 | 22,29 | 22,10 | 22,36 | 985 | 21.492.470 |
| 14/1/2026 | 21,80 | 21,95 | +2,52% | 21,64 | 22,10 | 21,94 | 21,81 | 21,95 | 745 | 18.154.086 |
| 13/1/2026 | 21,46 | 21,41 | +0,33% | 21,00 | 21,72 | 21,49 | 21,41 | 21,59 | 876 | 17.381.127 |
| 12/1/2026 | 21,39 | 21,34 | -0,14% | 20,92 | 21,56 | 21,36 | 21,34 | 21,50 | 1.027 | 18.160.450 |
| 9/1/2026 | 21,03 | 21,37 | +1,62% | 20,81 | 21,37 | 21,16 | 21,24 | 21,37 | 727 | 15.485.822 |
| 8/1/2026 | 20,92 | 21,03 | +0,48% | 20,66 | 21,03 | 20,88 | 20,77 | 21,03 | 684 | 12.438.033 |
| 7/1/2026 | 21,29 | 20,93 | -1,13% | 20,52 | 21,29 | 20,76 | 20,84 | 20,93 | 720 | 13.420.627 |
| 6/1/2026 | 21,22 | 21,17 | -0,09% | 20,97 | 21,60 | 21,30 | 21,17 | 21,18 | 827 | 17.542.150 |
| 5/1/2026 | 21,10 | 21,19 | +1,44% | 20,85 | 21,22 | 21,06 | 21,04 | 21,19 | 911 | 17.006.752 |
| 2/1/2026 | 21,00 | 20,89 | -1,18% | 20,71 | 21,04 | 20,88 | 20,72 | 20,89 | 677 | 13.551.638 |
| 30/12/2025 | 21,11 | 21,14 | +1,15% | 20,85 | 21,17 | 21,05 | 20,93 | 21,14 | 423 | 8.254.452 |
| 29/12/2025 | 21,07 | 20,90 | -0,81% | 20,67 | 21,07 | 20,83 | 20,77 | 20,90 | 599 | 12.083.697 |
| 26/12/2025 | 20,94 | 21,07 | +0,86% | 20,33 | 21,07 | 20,83 | 20,64 | 21,09 | 567 | 9.696.063 |
| 23/12/2025 | 20,58 | 20,89 | +2,10% | 20,44 | 20,89 | 20,74 | 20,74 | 20,89 | 691 | 11.784.019 |
| 22/12/2025 | 20,59 | 20,46 | -1,35% | 20,13 | 20,74 | 20,36 | 20,46 | 20,48 | 736 | 15.536.474 |
| 19/12/2025 | 20,44 | 20,74 | +2,83% | 20,34 | 20,78 | 20,63 | 20,51 | 20,74 | 577 | 14.078.192 |
| 18/12/2025 | 20,37 | 20,17 | +0,05% | 20,14 | 20,56 | 20,31 | 20,17 | 20,43 | 953 | 14.881.972 |
| 17/12/2025 | 20,56 | 20,16 | -1,71% | 20,11 | 21,04 | 20,31 | 20,16 | 20,21 | 1.053 | 17.621.601 |
| 16/12/2025 | 21,59 | 20,51 | -6,48% | 20,51 | 21,60 | 20,99 | 20,51 | 20,60 | 1.245 | 21.675.905 |
| 15/12/2025 | 21,68 | 21,93 | +1,76% | 21,61 | 21,98 | 21,83 | 21,70 | 21,93 | 905 | 19.760.587 |
| 12/12/2025 | 21,35 | 21,55 | +2,62% | 21,09 | 21,60 | 21,42 | 21,48 | 21,55 | 766 | 17.281.679 |
| 11/12/2025 | 20,41 | 21,00 | +1,01% | 20,41 | 21,38 | 21,06 | 21,00 | 21,10 | 829 | 17.176.250 |
| 10/12/2025 | 20,80 | 20,79 | +0,92% | 20,43 | 20,80 | 20,62 | 20,50 | 20,79 | 817 | 14.625.047 |
| 9/12/2025 | 20,93 | 20,60 | -0,58% | 20,00 | 20,93 | 20,43 | 20,54 | 20,60 | 871 | 16.438.538 |
| 8/12/2025 | 21,05 | 20,72 | -5,39% | 20,29 | 21,18 | 20,72 | 20,52 | 20,72 | 1.631 | 30.144.836 |
| 5/12/2025 | 23,50 | 21,90 | -6,65% | 21,90 | 23,66 | 22,78 | 21,90 | 22,16 | 2.028 | 43.082.003 |
| 4/12/2025 | 22,67 | 23,46 | +4,59% | 22,63 | 23,46 | 23,09 | 23,43 | 23,46 | 1.666 | 32.109.052 |
| 3/12/2025 | 22,39 | 22,43 | +0,49% | 22,36 | 22,70 | 22,51 | 22,43 | 22,60 | 1.684 | 28.959.980 |
| 2/12/2025 | 22,03 | 22,32 | +3,00% | 21,97 | 22,38 | 22,23 | 22,18 | 22,32 | 1.873 | 35.525.924 |
| 1/12/2025 | 21,76 | 21,67 | -0,73% | 21,41 | 21,92 | 21,61 | 21,48 | 21,67 | 942 | 20.134.753 |
| 28/11/2025 | 22,39 | 21,83 | -2,24% | 21,81 | 22,39 | 22,04 | 21,83 | 22,01 | 798 | 14.240.518 |
| 27/11/2025 | 22,06 | 22,33 | +0,72% | 21,94 | 22,55 | 22,32 | 22,31 | 22,33 | 622 | 13.361.712 |
| 26/11/2025 | 22,19 | 22,17 | -0,27% | 21,73 | 22,68 | 22,29 | 22,04 | 22,17 | 1.000 | 21.657.710 |
| 25/11/2025 | 22,01 | 22,23 | +0,86% | 21,79 | 22,26 | 22,11 | 22,05 | 22,23 | 527 | 10.528.440 |
| 24/11/2025 | 21,99 | 22,04 | +1,19% | 21,73 | 22,10 | 21,97 | 21,90 | 22,04 | 743 | 16.285.745 |
| 21/11/2025 | 22,50 | 21,78 | -2,29% | 21,74 | 22,50 | 21,95 | 21,77 | 21,78 | 722 | 17.025.026 |
| 19/11/2025 | 22,41 | 22,29 | -1,28% | 22,01 | 22,49 | 22,20 | 22,20 | 22,29 | 1.280 | 20.916.528 |
| 18/11/2025 | 21,90 | 22,58 | +2,64% | 21,79 | 22,62 | 22,37 | 22,56 | 22,58 | 854 | 17.199.449 |
| 17/11/2025 | 22,01 | 22,00 | -0,50% | 21,77 | 22,43 | 22,03 | 22,00 | 22,03 | 870 | 15.984.298 |
| 14/11/2025 | 21,85 | 22,11 | +1,66% | 21,70 | 22,32 | 22,10 | 22,11 | 22,26 | 1.315 | 16.268.813 |
| 13/11/2025 | 23,21 | 21,75 | -5,23% | 21,37 | 23,81 | 22,03 | 21,75 | 21,88 | 2.596 | 38.452.481 |
| 12/11/2025 | 23,05 | 22,95 | -0,99% | 22,24 | 23,07 | 22,71 | 22,66 | 22,95 | 1.014 | 17.814.601 |
| 11/11/2025 | 22,59 | 23,18 | +2,61% | 22,59 | 23,25 | 23,04 | 23,02 | 23,18 | 1.119 | 20.867.176 |
| 10/11/2025 | 22,56 | 22,59 | +0,58% | 22,26 | 22,77 | 22,59 | 22,51 | 22,59 | 770 | 16.938.536 |
| 7/11/2025 | 22,10 | 22,46 | +1,63% | 22,00 | 22,46 | 22,23 | 22,32 | 22,46 | 742 | 15.498.448 |
| 6/11/2025 | 22,12 | 22,10 | -0,05% | 21,96 | 22,56 | 22,17 | 22,10 | 22,29 | 1.255 | 21.029.570 |
| 5/11/2025 | 21,45 | 22,11 | +2,74% | 21,31 | 22,11 | 21,91 | 21,96 | 22,11 | 1.005 | 16.983.793 |
| 4/11/2025 | 21,44 | 21,52 | -0,09% | 21,19 | 21,52 | 21,38 | 21,25 | 21,52 | 561 | 11.209.322 |
| 3/11/2025 | 21,55 | 21,54 | +0,89% | 21,31 | 21,71 | 21,50 | 21,35 | 21,54 | 643 | 12.831.074 |
| 31/10/2025 | 21,26 | 21,35 | +0,33% | 21,12 | 21,48 | 21,32 | 21,35 | 21,45 | 507 | 11.029.119 |
| 30/10/2025 | 20,65 | 21,28 | +2,65% | 20,57 | 21,29 | 21,12 | 21,17 | 21,28 | 484 | 10.779.183 |
| 29/10/2025 | 20,78 | 20,73 | -1,00% | 20,73 | 21,24 | 20,93 | 20,73 | 20,90 | 775 | 12.567.652 |
| 28/10/2025 | 21,23 | 20,94 | -0,33% | 20,94 | 21,42 | 21,12 | 20,94 | 21,16 | 560 | 14.589.152 |
| 27/10/2025 | 21,28 | 21,01 | -0,90% | 20,90 | 21,79 | 21,25 | 21,01 | 21,26 | 850 | 26.280.740 |
| 24/10/2025 | 20,61 | 21,20 | +1,68% | 20,61 | 21,24 | 21,07 | 20,98 | 21,20 | 440 | 11.874.534 |
| 23/10/2025 | 20,29 | 20,85 | +2,36% | 20,29 | 20,87 | 20,76 | 20,67 | 20,85 | 690 | 13.120.496 |
| 22/10/2025 | 20,63 | 20,37 | -1,36% | 19,94 | 20,94 | 20,21 | 20,36 | 20,37 | 1.145 | 25.022.096 |
| 21/10/2025 | 20,79 | 20,65 | -2,04% | 20,51 | 20,92 | 20,70 | 20,56 | 20,65 | 664 | 13.634.459 |
| 20/10/2025 | 21,00 | 21,08 | +0,76% | 20,75 | 21,15 | 20,99 | 21,02 | 21,08 | 535 | 13.417.930 |
| 17/10/2025 | 21,08 | 20,92 | -0,62% | 20,81 | 21,14 | 20,96 | 20,92 | 21,14 | 647 | 15.304.885 |
| 16/10/2025 | 21,30 | 21,05 | -0,99% | 20,71 | 21,30 | 20,98 | 20,97 | 21,05 | 570 | 14.730.957 |
| 15/10/2025 | 21,39 | 21,26 | +1,43% | 20,81 | 21,39 | 21,14 | 21,26 | 21,27 | 669 | 19.521.214 |
| 14/10/2025 | 21,14 | 20,96 | -2,15% | 20,96 | 21,57 | 21,23 | 20,96 | 21,20 | 550 | 12.616.621 |
| 13/10/2025 | 21,16 | 21,42 | +1,85% | 21,16 | 21,73 | 21,53 | 21,42 | 21,61 | 594 | 14.494.598 |
| 10/10/2025 | 21,46 | 21,03 | -2,19% | 20,92 | 21,79 | 21,24 | 21,03 | 21,51 | 990 | 19.998.004 |
| 9/10/2025 | 21,70 | 21,50 | -0,92% | 21,50 | 22,00 | 21,69 | 21,50 | 21,65 | 793 | 16.480.291 |
| 8/10/2025 | 20,51 | 21,70 | +5,80% | 20,41 | 21,90 | 21,34 | 21,70 | 21,76 | 1.109 | 28.762.932 |
| 7/10/2025 | 20,51 | 20,51 | -0,68% | 20,17 | 20,67 | 20,38 | 20,51 | 20,60 | 875 | 18.885.670 |
| 6/10/2025 | 20,96 | 20,65 | -0,91% | 20,65 | 21,02 | 20,76 | 20,65 | 20,71 | 493 | 11.632.247 |
| 3/10/2025 | 21,10 | 20,84 | -1,28% | 20,84 | 21,20 | 20,96 | 20,84 | 21,00 | 994 | 17.752.498 |
| 2/10/2025 | 21,22 | 21,11 | +0,48% | 20,91 | 21,55 | 21,09 | 21,11 | 21,25 | 585 | 17.950.637 |
| 1/10/2025 | 21,97 | 21,01 | -3,93% | 20,98 | 22,23 | 21,34 | 21,01 | 21,19 | 1.249 | 26.194.127 |
| 30/9/2025 | 21,76 | 21,87 | +0,51% | 21,75 | 22,17 | 21,94 | 21,87 | 22,01 | 734 | 19.182.749 |
| 29/9/2025 | 21,46 | 21,76 | +2,54% | 21,46 | 22,06 | 21,75 | 21,76 | 21,84 | 676 | 13.809.487 |
| 26/9/2025 | 21,40 | 21,22 | -0,52% | 21,16 | 21,74 | 21,39 | 21,22 | 21,31 | 2.219 | 17.623.929 |
| 25/9/2025 | 21,31 | 21,33 | +1,28% | 21,02 | 21,45 | 21,34 | 21,33 | 21,40 | 582 | 11.796.329 |
| 24/9/2025 | 21,34 | 21,06 | -0,99% | 20,99 | 21,46 | 21,16 | 21,06 | 21,10 | 698 | 13.904.965 |
| 23/9/2025 | 20,91 | 21,27 | +2,41% | 20,88 | 21,62 | 21,36 | 21,27 | 21,49 | 748 | 18.219.520 |
| 22/9/2025 | 21,00 | 20,77 | -0,14% | 20,51 | 21,00 | 20,73 | 20,73 | 20,77 | 644 | 14.709.587 |
| 19/9/2025 | 21,24 | 20,80 | -2,71% | 20,80 | 21,34 | 20,99 | 20,80 | 20,82 | 539 | 13.518.798 |
| 18/9/2025 | 21,08 | 21,38 | +1,14% | 21,00 | 21,38 | 21,21 | 21,20 | 21,38 | 405 | 10.043.420 |
| 17/9/2025 | 21,01 | 21,14 | +0,43% | 20,91 | 21,39 | 21,18 | 21,02 | 21,14 | 1.166 | 23.937.933 |
| 16/9/2025 | 20,99 | 21,05 | +0,29% | 20,62 | 21,10 | 20,95 | 21,03 | 21,05 | 737 | 10.761.599 |
| 15/9/2025 | 20,83 | 20,99 | +1,40% | 20,58 | 21,09 | 20,88 | 20,92 | 20,99 | 786 | 18.988.666 |