O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
5/6/2025 16,37 16,01 -2,20% 16,00 16,37 16,12 16,01 16,22 635 12.199.694
4/6/2025 16,68 16,37 -1,44% 16,19 16,86 16,51 16,35 16,37 497 13.634.266
3/6/2025 16,11 16,61 +2,66% 15,97 16,61 16,42 16,56 16,61 669 12.881.247
2/6/2025 16,29 16,18 -0,68% 15,98 16,62 16,17 15,98 16,18 732 13.322.912
30/5/2025 16,85 16,29 -3,32% 16,19 16,85 16,31 16,22 16,31 977 19.966.337
29/5/2025 16,50 16,85 +0,42% 16,49 16,87 16,71 16,75 16,85 578 8.830.105
28/5/2025 16,90 16,78 -1,53% 16,55 16,90 16,71 16,73 16,78 482 9.501.603
27/5/2025 16,81 17,04 +1,37% 16,81 17,38 17,07 16,94 17,04 405 10.904.358
26/5/2025 16,43 16,81 +2,31% 16,43 16,81 16,70 16,66 16,81 454 7.273.700
23/5/2025 16,50 16,43 -1,20% 16,17 16,77 16,45 16,43 16,63 887 10.238.810
22/5/2025 16,57 16,63 +0,42% 16,57 17,00 16,75 16,60 16,63 2.475 15.920.256
21/5/2025 17,58 16,56 -5,80% 16,56 17,58 16,85 16,56 16,60 1.139 19.820.310
20/5/2025 17,63 17,58 -0,90% 17,39 17,75 17,57 17,58 17,75 333 10.149.640
19/5/2025 17,25 17,74 +0,74% 17,25 17,86 17,64 17,65 17,74 515 12.766.507
16/5/2025 17,36 17,61 +2,50% 16,94 17,61 17,31 17,34 17,61 296 8.923.967
15/5/2025 16,93 17,18 -0,46% 16,93 17,53 17,29 17,18 17,45 513 10.153.759
14/5/2025 17,04 17,26 -0,17% 17,01 17,49 17,22 17,14 17,26 521 12.948.501
13/5/2025 16,25 17,29 +6,93% 16,12 17,49 17,07 17,14 17,29 703 24.084.312
12/5/2025 16,38 16,17 -1,28% 16,05 16,49 16,26 16,17 16,24 645 11.758.251
9/5/2025 16,44 16,38 +0,49% 16,05 16,44 16,24 16,22 16,38 822 14.129.577
8/5/2025 16,83 16,30 -3,49% 16,12 17,30 16,47 16,17 16,30 1.337 26.439.477
7/5/2025 17,83 16,89 -3,21% 16,80 17,83 17,04 16,87 16,89 707 19.812.589
6/5/2025 17,40 17,45 +0,75% 17,27 17,71 17,53 17,45 17,63 435 10.276.435
5/5/2025 17,83 17,32 -2,86% 17,03 17,95 17,27 17,15 17,32 660 14.130.254
2/5/2025 17,93 17,83 +0,62% 17,58 17,93 17,76 17,75 17,83 345 10.102.893
29/4/2025 18,12 17,72 -1,28% 17,72 18,14 17,93 17,72 17,95 576 11.087.912
28/4/2025 18,00 17,95 -0,83% 17,89 18,32 18,03 17,95 18,00 480 8.943.793
25/4/2025 17,97 18,10 +1,40% 17,50 18,15 17,95 18,00 18,10 441 9.491.592
24/4/2025 17,45 17,85 +2,35% 17,31 17,95 17,75 17,79 17,85 807 15.844.342
23/4/2025 17,16 17,44 +1,75% 16,95 17,51 17,38 17,30 17,44 570 13.159.059
22/4/2025 17,28 17,14 -0,81% 16,67 17,33 16,90 17,02 17,14 867 16.069.721
17/4/2025 16,70 17,28 +2,01% 16,55 17,28 17,00 17,28 17,29 546 16.626.117
16/4/2025 16,78 16,94 +2,48% 16,57 16,94 16,81 16,70 16,94 347 10.211.180
15/4/2025 16,91 16,53 -2,02% 16,53 16,92 16,68 16,53 16,70 364 11.371.830
14/4/2025 16,88 16,87 -1,17% 16,56 17,12 16,77 16,73 16,87 439 9.705.126
11/4/2025 16,90 17,07 +3,27% 16,61 17,07 16,85 16,94 17,07 285 8.520.661
10/4/2025 17,01 16,53 -2,88% 16,42 17,01 16,65 16,53 16,64 558 13.048.610
9/4/2025 16,45 17,02 +6,38% 16,28 17,16 16,48 16,78 17,02 2.419 41.356.240
8/4/2025 16,80 16,00 -3,79% 16,00 17,09 16,42 16,00 16,44 2.024 37.081.997
7/4/2025 17,00 16,63 -1,71% 16,38 17,35 16,85 16,63 16,78 1.147 24.747.416
4/4/2025 17,76 16,92 -4,73% 16,80 17,76 17,05 16,92 17,03 589 13.161.955
3/4/2025 17,34 17,76 +2,07% 17,02 17,90 17,64 17,63 17,76 973 19.367.112
2/4/2025 17,38 17,40 +0,99% 17,30 17,60 17,42 17,40 17,60 370 11.051.855
1/4/2025 17,25 17,23 -0,63% 17,00 17,61 17,34 17,23 17,33 957 21.002.333
31/3/2025 17,52 17,34 -2,53% 17,21 18,54 17,51 17,32 17,34 3.528 58.056.842
28/3/2025 17,80 17,79 +1,72% 17,21 17,80 17,59 17,68 17,79 450 9.726.015
27/3/2025 17,57 17,49 -2,24% 17,49 17,96 17,72 17,49 17,70 479 10.020.152
26/3/2025 18,05 17,89 +1,47% 17,72 18,05 17,84 17,80 17,89 992 19.581.953
25/3/2025 17,27 17,63 -0,28% 17,27 18,11 17,78 17,63 17,88 763 14.622.666
24/3/2025 17,65 17,68 -0,23% 17,38 17,96 17,52 17,45 17,68 1.142 20.825.086
21/3/2025 17,70 17,72 +0,11% 17,69 17,93 17,79 17,72 17,76 777 17.743.577
20/3/2025 17,36 17,70 +1,14% 17,35 17,90 17,69 17,70 17,79 619 15.901.408
19/3/2025 17,23 17,50 +1,69% 17,23 17,62 17,40 17,36 17,50 1.689 25.960.600
18/3/2025 17,58 17,21 -1,26% 17,20 17,58 17,31 17,20 17,32 1.919 30.931.867
17/3/2025 17,20 17,43 +1,40% 17,05 17,62 17,44 17,43 17,59 660 16.861.001
14/3/2025 16,33 17,19 +6,51% 16,20 17,19 16,93 17,01 17,19 888 17.040.569
13/3/2025 15,54 16,14 +2,22% 15,50 16,30 16,09 16,14 16,15 723 10.928.472
12/3/2025 15,37 15,79 +2,73% 15,37 15,80 15,62 15,79 15,80 434 10.726.862
11/3/2025 15,80 15,37 -2,97% 15,35 15,87 15,47 15,37 15,38 922 14.164.958
10/3/2025 15,75 15,84 -0,44% 15,54 16,19 15,76 15,68 15,84 576 12.754.917
7/3/2025 15,60 15,91 -0,75% 15,26 16,15 15,80 15,78 15,91 808 14.226.224
6/3/2025 16,08 16,03 -0,06% 15,75 16,21 15,94 15,90 16,03 1.126 18.676.015
5/3/2025 16,71 16,04 -3,84% 16,04 17,03 16,28 16,04 16,19 706 17.329.190
28/2/2025 17,07 16,68 -1,42% 16,57 17,08 16,79 16,68 16,89 3.535 25.125.569
27/2/2025 16,50 16,92 +1,87% 16,50 17,25 16,97 16,92 17,09 910 16.377.848
26/2/2025 16,61 16,61 +0,24% 16,25 16,81 16,50 16,36 16,61 502 9.450.772
25/2/2025 16,28 16,57 +0,67% 16,25 16,87 16,63 16,56 16,67 408 9.291.372
24/2/2025 16,56 16,46 -0,60% 16,23 16,70 16,44 16,20 16,46 797 14.742.016
21/2/2025 16,40 16,56 +1,28% 16,29 16,57 16,45 16,33 16,56 721 21.850.180
20/2/2025 16,98 16,35 -1,98% 16,35 16,99 16,57 16,35 16,45 531 9.637.626
19/2/2025 17,31 16,68 -3,64% 16,68 17,31 16,90 16,68 16,88 596 11.627.135
18/2/2025 17,52 17,31 -0,17% 17,04 17,62 17,24 17,22 17,31 489 14.272.118
17/2/2025 17,29 17,34 +0,52% 16,75 17,70 17,47 17,34 17,36 533 13.034.954
14/2/2025 16,56 17,25 +5,50% 16,56 17,37 17,11 17,25 17,39 826 16.965.649
13/2/2025 16,32 16,35 +0,99% 16,32 16,71 16,52 16,35 16,55 419 12.134.778
12/2/2025 16,51 16,19 -1,94% 16,11 16,63 16,32 16,19 16,33 493 13.937.603
11/2/2025 16,84 16,51 -0,42% 16,51 17,11 16,85 16,50 16,51 383 9.769.095
10/2/2025 16,01 16,58 +3,17% 16,01 16,78 16,58 16,58 16,61 442 11.432.116
7/2/2025 16,39 16,07 -2,55% 16,00 16,39 16,14 16,07 16,18 338 9.380.191
6/2/2025 16,04 16,49 +3,00% 15,95 16,49 16,25 16,22 16,49 449 10.983.480
5/2/2025 16,78 16,01 -4,36% 16,01 16,78 16,19 16,01 16,17 496 11.124.787
4/2/2025 16,89 16,74 -0,59% 16,22 16,89 16,45 16,42 16,74 550 10.417.681
3/2/2025 16,54 16,84 +2,06% 16,25 16,84 16,65 16,60 16,84 662 14.748.987
31/1/2025 17,07 16,50 -2,94% 16,50 17,27 16,84 16,50 16,72 476 15.736.357
30/1/2025 16,64 17,00 +2,29% 16,59 17,18 16,96 17,00 17,18 471 11.981.617
29/1/2025 16,28 16,62 +2,09% 16,28 16,73 16,58 16,40 16,62 603 11.668.095
28/1/2025 16,85 16,28 -1,75% 16,28 16,96 16,54 16,28 16,48 517 12.764.608
27/1/2025 16,15 16,57 +3,43% 15,92 16,81 16,59 16,57 16,80 581 13.364.614
24/1/2025 16,16 16,02 -1,66% 16,00 16,29 16,07 16,02 16,20 1.697 19.024.792
23/1/2025 16,44 16,29 -0,43% 16,12 16,65 16,32 16,15 16,29 299 8.981.112
22/1/2025 16,30 16,36 +0,74% 16,14 16,60 16,40 16,36 16,59 495 13.035.939
21/1/2025 16,10 16,24 -0,85% 15,85 16,36 16,15 16,17 16,24 380 11.031.210
20/1/2025 15,64 16,38 +2,63% 15,58 16,38 16,10 16,07 16,38 344 7.775.686
17/1/2025 16,10 15,96 -0,56% 15,76 16,27 15,96 15,83 15,96 1.814 12.430.329
16/1/2025 16,52 16,05 -1,35% 15,72 16,53 16,00 15,86 16,05 639 14.427.347
15/1/2025 15,58 16,27 +5,51% 15,56 16,53 16,20 16,27 16,49 1.055 20.910.406
14/1/2025 15,67 15,42 -1,41% 15,20 15,67 15,40 15,42 15,49 473 9.584.206
13/1/2025 15,79 15,64 -0,76% 15,49 15,79 15,63 15,58 15,64 435 12.029.166
10/1/2025 15,82 15,76 -0,06% 15,34 15,85 15,51 15,51 15,76 545 11.153.330
9/1/2025 16,15 15,77 -2,29% 15,69 16,50 15,89 15,77 16,01 641 13.469.906
8/1/2025 16,32 16,14 -0,86% 15,95 16,50 16,12 16,13 16,14 565 11.538.311
7/1/2025 16,15 16,28 +4,63% 16,15 17,00 16,56 16,28 16,30 679 16.525.932
6/1/2025 15,57 15,56 +0,39% 15,55 15,95 15,68 15,56 15,80 670 15.336.063
3/1/2025 15,85 15,50 -1,84% 15,50 15,96 15,64 15,50 15,72 578 10.794.607
2/1/2025 15,62 15,79 +0,64% 15,61 16,11 15,85 15,79 15,82 445 8.561.542
30/12/2024 16,00 15,69 -1,38% 15,64 16,00 15,76 15,69 15,91 610 16.195.718
27/12/2024 15,90 15,91 +0,38% 15,74 16,13 15,88 15,88 15,91 501 9.544.011
26/12/2024 16,25 15,85 -1,67% 15,85 16,46 16,02 15,85 16,10 585 12.889.303
23/12/2024 16,35 16,12 -1,41% 16,05 16,46 16,21 16,12 16,42 779 20.183.610
20/12/2024 16,39 16,35 +0,68% 16,11 16,61 16,39 16,35 16,46 588 12.036.150
19/12/2024 16,06 16,24 +2,20% 15,90 16,34 16,15 16,13 16,24 817 11.489.349
18/12/2024 16,66 15,89 -5,36% 15,89 16,83 16,19 15,89 16,00 661 13.723.991
17/12/2024 16,54 16,79 +2,69% 16,30 16,79 16,63 16,58 16,79 772 13.363.916
16/12/2024 17,00 16,35 -2,97% 16,35 17,00 16,59 16,35 16,57 1.224 23.999.657
13/12/2024 17,49 16,85 -3,05% 16,85 17,50 17,07 16,85 17,02 506 15.247.070
12/12/2024 18,49 17,38 -6,05% 17,30 18,49 17,60 17,38 17,64 768 18.294.038
11/12/2024 18,30 18,50 +0,54% 17,95 18,96 18,34 18,50 18,57 498 14.324.061
10/12/2024 17,73 18,40 +4,84% 17,60 18,51 18,26 18,14 18,40 506 15.014.562
9/12/2024 17,77 17,55 -0,23% 17,55 18,02 17,71 17,55 17,71 380 9.844.327

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.