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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 36,81 | 37,35 | +2,81% | 36,29 | 37,56 | 37,17 | 37,26 | 37,35 | 1.199 | 46.827.068 |
| 3/9/2026 | 37,00 | 36,33 | -0,47% | 35,74 | 37,69 | 36,44 | 36,33 | 36,40 | 1.534 | 54.233.143 |
| 2/9/2026 | 35,60 | 36,50 | +2,96% | 35,30 | 36,94 | 36,36 | 36,50 | 36,60 | 1.697 | 50.918.082 |
| 1/9/2026 | 35,00 | 35,45 | +1,87% | 34,82 | 35,96 | 35,59 | 35,40 | 35,45 | 1.786 | 66.989.301 |
| 31/8/2026 | 33,99 | 34,80 | +3,73% | 33,90 | 34,88 | 34,55 | 34,71 | 34,80 | 1.867 | 53.366.998 |
| 28/8/2026 | 33,21 | 33,55 | +0,18% | 33,17 | 33,68 | 33,46 | 33,55 | 33,65 | 1.336 | 23.929.160 |
| 27/8/2026 | 33,40 | 33,49 | 0,00% | 33,03 | 33,51 | 33,32 | 33,48 | 33,49 | 1.176 | 22.473.557 |
| 26/8/2026 | 33,63 | 33,49 | -1,41% | 32,68 | 33,71 | 33,26 | 33,24 | 33,49 | 1.488 | 37.365.936 |
| 25/8/2026 | 33,72 | 33,97 | -2,05% | 32,89 | 34,20 | 33,51 | 33,79 | 33,97 | 1.119 | 38.923.503 |
| 24/8/2026 | 34,58 | 34,68 | -0,17% | 34,01 | 35,01 | 34,61 | 34,68 | 34,70 | 1.718 | 48.927.426 |
| 21/8/2026 | 34,68 | 34,74 | +1,11% | 33,94 | 35,11 | 34,70 | 34,69 | 34,74 | 1.053 | 38.503.511 |
| 20/8/2026 | 33,72 | 34,36 | +0,85% | 33,72 | 34,60 | 34,15 | 33,88 | 34,36 | 1.137 | 36.521.717 |
| 19/8/2026 | 33,58 | 34,07 | +2,22% | 33,35 | 34,18 | 33,90 | 34,06 | 34,07 | 905 | 35.188.434 |
| 18/8/2026 | 33,95 | 33,33 | -1,97% | 33,03 | 34,30 | 33,59 | 33,11 | 33,33 | 1.231 | 47.191.497 |
| 17/8/2026 | 32,14 | 34,00 | +5,75% | 31,94 | 34,09 | 33,48 | 34,00 | 34,01 | 1.771 | 70.628.771 |
| 14/8/2026 | 31,89 | 32,15 | -0,62% | 31,07 | 32,30 | 31,97 | 32,15 | 32,16 | 1.290 | 44.692.733 |
| 13/8/2026 | 30,98 | 32,35 | +5,10% | 29,93 | 32,35 | 31,32 | 32,10 | 32,35 | 1.237 | 55.620.032 |
| 12/8/2026 | 31,00 | 30,78 | -0,71% | 30,30 | 31,02 | 30,67 | 30,46 | 30,78 | 790 | 34.719.138 |
| 11/8/2026 | 30,92 | 31,00 | -0,80% | 30,61 | 31,52 | 30,99 | 30,65 | 31,00 | 773 | 43.632.939 |
| 10/8/2026 | 31,39 | 31,25 | +0,10% | 30,84 | 31,39 | 31,07 | 31,13 | 31,25 | 874 | 30.523.520 |
| 7/8/2026 | 32,89 | 31,22 | -3,79% | 31,20 | 33,13 | 31,76 | 31,22 | 31,36 | 905 | 30.711.719 |
| 6/8/2026 | 32,30 | 32,45 | +0,62% | 31,94 | 32,96 | 32,65 | 32,43 | 32,45 | 796 | 27.106.328 |
| 5/8/2026 | 32,59 | 32,25 | -1,07% | 32,20 | 33,07 | 32,51 | 32,25 | 32,53 | 737 | 25.307.440 |
| 4/8/2026 | 33,16 | 32,60 | -1,24% | 32,51 | 33,29 | 32,82 | 32,60 | 32,75 | 692 | 27.778.980 |
| 3/8/2026 | 33,32 | 33,01 | +0,03% | 32,52 | 33,32 | 32,91 | 33,01 | 33,12 | 2.076 | 28.883.132 |
| 31/7/2026 | 32,92 | 33,00 | +0,03% | 32,75 | 33,18 | 32,95 | 32,94 | 33,01 | 489 | 20.875.839 |
| 30/7/2026 | 31,93 | 32,99 | +3,38% | 31,78 | 32,99 | 32,48 | 32,80 | 32,99 | 754 | 25.858.321 |
| 29/7/2026 | 32,54 | 31,91 | -1,94% | 31,90 | 32,74 | 32,28 | 31,91 | 32,28 | 769 | 22.893.142 |
| 28/7/2026 | 32,29 | 32,54 | +1,69% | 32,14 | 32,99 | 32,40 | 32,35 | 32,54 | 643 | 25.526.798 |
| 27/7/2026 | 32,89 | 32,00 | -1,75% | 31,98 | 32,89 | 32,19 | 32,00 | 32,33 | 1.062 | 45.528.698 |
| 24/7/2026 | 33,25 | 32,57 | -1,93% | 32,57 | 33,35 | 32,83 | 32,57 | 32,72 | 668 | 24.971.209 |
| 23/7/2026 | 32,83 | 33,21 | +1,25% | 32,75 | 33,38 | 33,13 | 33,21 | 33,39 | 683 | 30.540.331 |
| 22/7/2026 | 31,84 | 32,80 | +3,02% | 31,81 | 32,86 | 32,49 | 32,78 | 32,80 | 994 | 29.930.249 |
| 21/7/2026 | 31,59 | 31,84 | +0,76% | 31,10 | 31,84 | 31,53 | 31,71 | 31,84 | 893 | 23.273.714 |
| 20/7/2026 | 32,41 | 31,60 | -1,56% | 31,60 | 32,46 | 31,86 | 31,60 | 31,70 | 787 | 29.132.080 |
| 17/7/2026 | 31,90 | 32,10 | +0,22% | 31,57 | 32,20 | 31,93 | 31,97 | 32,10 | 904 | 30.487.205 |
| 16/7/2026 | 31,12 | 32,03 | +3,19% | 31,09 | 32,03 | 31,72 | 31,94 | 32,03 | 1.395 | 45.775.884 |
| 15/7/2026 | 30,24 | 31,04 | +3,12% | 29,93 | 31,09 | 30,64 | 31,03 | 31,04 | 1.473 | 31.834.249 |
| 14/7/2026 | 29,55 | 30,10 | -3,09% | 29,09 | 30,34 | 29,72 | 30,10 | 30,18 | 1.402 | 62.119.380 |
| 13/7/2026 | 30,87 | 31,06 | +1,21% | 30,52 | 31,21 | 30,97 | 30,99 | 31,06 | 658 | 23.299.134 |
| 10/7/2026 | 30,41 | 30,69 | +2,33% | 30,41 | 31,00 | 30,68 | 30,69 | 30,81 | 913 | 30.675.165 |
| 9/7/2026 | 29,41 | 29,99 | +2,15% | 29,15 | 30,12 | 29,77 | 29,99 | 30,00 | 752 | 20.209.026 |
| 8/7/2026 | 28,13 | 29,36 | +4,04% | 28,13 | 29,63 | 29,14 | 29,29 | 29,36 | 1.297 | 37.203.503 |
| 7/7/2026 | 28,18 | 28,22 | +0,82% | 27,75 | 28,49 | 28,15 | 28,21 | 28,22 | 877 | 21.346.995 |
| 6/7/2026 | 27,21 | 27,99 | +1,16% | 27,17 | 27,99 | 27,67 | 27,88 | 27,99 | 964 | 21.667.027 |
| 3/7/2026 | 26,64 | 27,67 | +4,93% | 26,55 | 28,20 | 27,63 | 27,67 | 27,71 | 1.200 | 30.792.669 |
| 2/7/2026 | 26,33 | 26,37 | +1,03% | 26,09 | 26,64 | 26,43 | 26,37 | 26,59 | 681 | 15.602.244 |
| 1/7/2026 | 26,00 | 26,10 | -0,19% | 25,40 | 26,10 | 25,79 | 25,97 | 26,10 | 2.088 | 21.539.456 |
| 30/6/2026 | 26,44 | 26,15 | -0,57% | 25,77 | 26,44 | 26,05 | 26,05 | 26,15 | 646 | 14.872.142 |
| 29/6/2026 | 25,60 | 26,30 | +2,37% | 25,60 | 26,51 | 26,18 | 26,29 | 26,30 | 720 | 21.363.849 |
| 26/6/2026 | 25,35 | 25,69 | +2,35% | 25,08 | 25,69 | 25,50 | 25,60 | 25,69 | 459 | 11.992.814 |
| 25/6/2026 | 25,66 | 25,10 | -0,44% | 25,10 | 25,76 | 25,30 | 25,10 | 25,36 | 497 | 14.283.966 |
| 24/6/2026 | 25,38 | 25,21 | -0,63% | 25,20 | 25,66 | 25,37 | 25,21 | 25,52 | 557 | 14.658.543 |
| 23/6/2026 | 25,20 | 25,37 | -0,12% | 24,94 | 25,66 | 25,37 | 25,37 | 25,60 | 455 | 12.734.316 |
| 22/6/2026 | 25,22 | 25,40 | +1,52% | 25,03 | 25,64 | 25,31 | 25,39 | 25,40 | 657 | 15.784.925 |
| 19/6/2026 | 24,90 | 25,02 | +0,36% | 24,46 | 25,33 | 25,04 | 25,02 | 25,25 | 491 | 14.493.440 |
| 18/6/2026 | 24,32 | 24,93 | +3,23% | 24,15 | 24,94 | 24,72 | 24,80 | 24,93 | 520 | 15.118.776 |
| 17/6/2026 | 24,12 | 24,15 | +0,63% | 24,00 | 24,86 | 24,45 | 24,01 | 24,15 | 680 | 13.299.887 |
| 16/6/2026 | 24,02 | 24,00 | -0,17% | 23,52 | 24,02 | 23,80 | 24,00 | 24,02 | 650 | 13.252.226 |
| 15/6/2026 | 25,10 | 24,04 | -3,26% | 23,87 | 25,18 | 24,33 | 24,04 | 24,19 | 1.381 | 20.298.911 |
| 12/6/2026 | 24,98 | 24,85 | -1,23% | 24,59 | 25,09 | 24,86 | 24,73 | 24,85 | 532 | 9.940.043 |
| 11/6/2026 | 25,20 | 25,16 | +0,80% | 24,21 | 25,59 | 24,73 | 25,10 | 25,16 | 970 | 16.948.011 |
| 10/6/2026 | 25,29 | 24,96 | -0,87% | 24,94 | 25,30 | 25,05 | 24,96 | 25,18 | 370 | 10.739.128 |
| 9/6/2026 | 24,90 | 25,18 | +2,11% | 24,68 | 25,30 | 25,07 | 25,18 | 25,23 | 485 | 13.614.533 |
| 8/6/2026 | 25,01 | 24,66 | -0,96% | 24,45 | 25,35 | 24,71 | 24,56 | 24,66 | 1.023 | 16.585.743 |
| 5/6/2026 | 24,98 | 24,90 | +0,61% | 24,66 | 25,25 | 24,91 | 24,90 | 25,08 | 659 | 13.732.298 |
| 3/6/2026 | 25,49 | 24,75 | -3,17% | 24,75 | 25,50 | 25,02 | 24,75 | 24,95 | 666 | 15.514.134 |
| 2/6/2026 | 25,42 | 25,56 | +1,83% | 25,42 | 25,91 | 25,64 | 25,56 | 25,80 | 780 | 12.554.974 |
| 1/6/2026 | 25,95 | 25,10 | -3,91% | 25,10 | 26,22 | 25,55 | 25,10 | 25,50 | 1.071 | 24.902.198 |
| 29/5/2026 | 27,02 | 26,12 | -2,76% | 26,04 | 27,04 | 26,26 | 26,12 | 26,29 | 936 | 21.503.904 |
| 28/5/2026 | 27,55 | 26,86 | -2,11% | 26,86 | 27,67 | 27,14 | 26,86 | 27,11 | 591 | 16.319.274 |
| 27/5/2026 | 28,10 | 27,44 | -0,76% | 26,46 | 28,42 | 27,60 | 27,38 | 27,44 | 1.649 | 73.316.666 |
| 26/5/2026 | 28,36 | 27,65 | -2,64% | 27,65 | 28,44 | 27,93 | 27,65 | 28,06 | 607 | 22.695.197 |
| 25/5/2026 | 28,79 | 28,40 | -1,05% | 28,14 | 28,98 | 28,46 | 28,38 | 28,40 | 587 | 16.015.373 |
| 22/5/2026 | 29,14 | 28,70 | -1,48% | 28,50 | 29,22 | 28,73 | 28,70 | 28,77 | 662 | 19.416.670 |
| 21/5/2026 | 28,98 | 29,13 | +0,45% | 28,63 | 29,28 | 29,05 | 29,00 | 29,13 | 403 | 14.103.353 |
| 20/5/2026 | 28,39 | 29,00 | +3,06% | 28,38 | 29,10 | 28,90 | 29,00 | 29,11 | 1.013 | 25.949.701 |
| 19/5/2026 | 29,14 | 28,14 | -4,12% | 28,14 | 29,14 | 28,58 | 28,14 | 28,59 | 887 | 25.673.571 |
| 18/5/2026 | 28,78 | 29,35 | +0,51% | 28,75 | 29,35 | 29,10 | 29,23 | 29,35 | 801 | 21.281.798 |
| 15/5/2026 | 29,44 | 29,20 | -0,82% | 28,60 | 29,44 | 29,00 | 29,05 | 29,20 | 808 | 22.319.962 |
| 14/5/2026 | 29,31 | 29,44 | +1,20% | 29,15 | 29,86 | 29,48 | 29,44 | 29,70 | 696 | 19.226.471 |
| 13/5/2026 | 30,01 | 29,09 | -2,45% | 29,09 | 30,25 | 29,55 | 29,09 | 29,46 | 646 | 24.767.628 |
| 12/5/2026 | 29,58 | 29,82 | +0,71% | 29,33 | 30,19 | 29,85 | 29,80 | 29,82 | 576 | 22.359.108 |
| 11/5/2026 | 30,16 | 29,61 | -0,87% | 29,41 | 30,50 | 29,85 | 29,61 | 29,62 | 897 | 33.469.259 |
| 8/5/2026 | 29,67 | 29,87 | +1,25% | 29,67 | 30,33 | 30,00 | 29,87 | 30,00 | 586 | 25.602.643 |
| 7/5/2026 | 29,83 | 29,50 | -1,17% | 29,02 | 30,55 | 29,66 | 29,50 | 29,68 | 1.117 | 38.367.403 |
| 6/5/2026 | 30,00 | 29,85 | +0,07% | 29,30 | 30,28 | 29,63 | 29,46 | 29,85 | 854 | 42.574.168 |
| 5/5/2026 | 29,55 | 29,83 | -0,30% | 29,40 | 29,96 | 29,68 | 29,74 | 29,83 | 728 | 20.142.919 |
| 4/5/2026 | 29,98 | 29,92 | -0,10% | 29,71 | 30,36 | 30,02 | 29,86 | 29,92 | 2.255 | 37.489.146 |
| 30/4/2026 | 29,21 | 29,95 | +3,28% | 29,21 | 29,99 | 29,78 | 29,94 | 29,99 | 1.026 | 35.096.479 |
| 29/4/2026 | 29,50 | 29,00 | -1,86% | 29,00 | 29,57 | 29,27 | 29,00 | 29,27 | 648 | 12.908.754 |
| 28/4/2026 | 29,11 | 29,55 | +1,86% | 28,90 | 29,60 | 29,36 | 29,36 | 29,55 | 628 | 24.903.788 |
| 27/4/2026 | 29,14 | 29,01 | +0,62% | 28,97 | 29,29 | 29,13 | 29,00 | 29,16 | 516 | 20.278.120 |
| 24/4/2026 | 28,89 | 28,83 | -0,52% | 28,58 | 29,05 | 28,85 | 28,83 | 28,98 | 395 | 12.986.723 |
| 23/4/2026 | 29,38 | 28,98 | -0,34% | 28,80 | 29,38 | 29,04 | 28,89 | 28,98 | 493 | 14.978.334 |
| 22/4/2026 | 29,88 | 29,08 | -2,81% | 29,08 | 29,97 | 29,35 | 29,08 | 29,21 | 920 | 24.204.652 |
| 20/4/2026 | 29,99 | 29,92 | +0,20% | 29,71 | 30,10 | 29,89 | 29,70 | 29,92 | 697 | 16.673.439 |
| 17/4/2026 | 30,53 | 29,86 | -2,16% | 29,48 | 30,97 | 29,87 | 29,68 | 29,86 | 1.102 | 26.121.921 |
| 16/4/2026 | 30,81 | 30,52 | -0,88% | 30,22 | 30,81 | 30,48 | 30,23 | 30,52 | 752 | 15.823.409 |
| 15/4/2026 | 30,26 | 30,79 | +2,33% | 30,14 | 30,79 | 30,59 | 30,52 | 30,79 | 970 | 27.376.790 |
| 14/4/2026 | 30,56 | 30,09 | -1,70% | 29,90 | 30,73 | 30,23 | 30,00 | 30,09 | 886 | 20.617.865 |
| 13/4/2026 | 30,43 | 30,61 | +0,33% | 30,15 | 30,61 | 30,48 | 30,56 | 30,61 | 919 | 25.510.165 |
| 10/4/2026 | 29,87 | 30,51 | +2,49% | 29,75 | 30,51 | 30,28 | 30,38 | 30,51 | 1.280 | 26.759.093 |
| 9/4/2026 | 28,98 | 29,77 | +2,44% | 28,98 | 29,80 | 29,50 | 29,42 | 29,77 | 1.129 | 23.378.584 |
| 8/4/2026 | 29,96 | 29,06 | -2,81% | 28,71 | 30,40 | 29,29 | 29,03 | 29,06 | 1.974 | 46.685.370 |
| 7/4/2026 | 29,29 | 29,90 | +2,89% | 29,08 | 29,90 | 29,54 | 29,89 | 29,90 | 587 | 23.899.881 |
| 6/4/2026 | 29,21 | 29,06 | -0,45% | 29,06 | 29,41 | 29,22 | 29,06 | 29,07 | 573 | 15.620.174 |
| 2/4/2026 | 29,08 | 29,19 | +0,52% | 28,20 | 29,40 | 29,01 | 29,00 | 29,19 | 620 | 19.741.540 |
| 1/4/2026 | 29,14 | 29,04 | +1,57% | 28,77 | 29,39 | 29,08 | 29,04 | 29,21 | 936 | 29.036.492 |
| 31/3/2026 | 28,57 | 28,59 | +0,42% | 28,14 | 29,39 | 28,89 | 28,59 | 28,69 | 828 | 32.636.085 |
| 30/3/2026 | 28,68 | 28,47 | +1,53% | 28,16 | 28,81 | 28,40 | 28,44 | 28,47 | 634 | 15.583.474 |
| 27/3/2026 | 28,27 | 28,04 | -0,81% | 28,04 | 28,53 | 28,24 | 28,04 | 28,40 | 566 | 19.856.182 |
| 26/3/2026 | 28,18 | 28,27 | -0,18% | 28,18 | 28,75 | 28,43 | 28,27 | 28,44 | 587 | 23.449.877 |
| 25/3/2026 | 28,22 | 28,32 | +2,02% | 28,00 | 28,40 | 28,23 | 28,32 | 28,39 | 792 | 19.631.674 |
| 24/3/2026 | 27,15 | 27,76 | +1,39% | 27,09 | 27,94 | 27,62 | 27,76 | 27,94 | 904 | 22.353.326 |
| 23/3/2026 | 26,43 | 27,38 | +5,11% | 26,43 | 27,74 | 27,30 | 27,35 | 27,38 | 658 | 23.264.078 |
| 20/3/2026 | 26,78 | 26,05 | -3,12% | 26,00 | 26,78 | 26,19 | 26,05 | 26,25 | 819 | 21.351.477 |
| 19/3/2026 | 25,91 | 26,89 | +1,47% | 25,35 | 26,95 | 26,35 | 26,67 | 26,89 | 1.421 | 25.245.513 |
| 18/3/2026 | 26,20 | 26,50 | 0,00% | 26,07 | 26,78 | 26,45 | 26,14 | 26,50 | 673 | 17.963.750 |
| 17/3/2026 | 26,07 | 26,50 | +1,77% | 25,85 | 26,74 | 26,43 | 26,28 | 26,50 | 1.059 | 24.142.567 |
| 16/3/2026 | 26,45 | 26,04 | +0,15% | 25,95 | 26,95 | 26,21 | 26,01 | 26,04 | 972 | 22.006.900 |
| 13/3/2026 | 26,26 | 26,00 | 0,00% | 25,88 | 26,64 | 26,25 | 26,00 | 26,14 | 1.076 | 20.780.681 |
| 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 |