O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
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
6/12/2024 18,25 17,59 -3,62% 17,49 18,25 17,70 17,59 17,69 497 11.672.957
5/12/2024 18,40 18,25 +1,22% 17,70 18,42 18,24 18,20 18,25 539 11.902.486
4/12/2024 17,67 18,03 +1,01% 17,47 18,04 17,77 17,67 18,03 424 13.612.224
3/12/2024 17,65 17,85 -0,67% 17,53 17,98 17,72 17,66 17,85 311 11.433.241
2/12/2024 17,69 17,97 -0,17% 17,24 18,00 17,67 17,81 17,97 771 15.810.629
29/11/2024 17,13 18,00 +6,51% 16,87 18,14 17,44 17,70 18,00 673 16.966.056
28/11/2024 18,03 16,90 -5,85% 16,90 18,03 17,38 16,90 17,44 1.005 22.191.865
27/11/2024 18,63 17,95 -3,18% 17,89 18,84 18,20 17,95 18,08 980 15.688.698
26/11/2024 18,52 18,54 -0,22% 18,52 19,24 18,83 18,54 18,78 448 11.647.811
25/11/2024 18,32 18,58 +1,03% 18,14 18,58 18,40 18,48 18,58 522 16.335.669
22/11/2024 18,41 18,39 +2,17% 17,93 18,48 18,18 18,28 18,39 372 8.233.308
21/11/2024 18,36 18,00 -2,07% 18,00 18,37 18,18 18,00 18,10 690 17.251.791
19/11/2024 18,79 18,38 -0,70% 18,30 18,79 18,44 18,38 18,46 577 19.845.158
18/11/2024 19,21 18,51 -3,64% 18,51 19,67 18,81 18,51 18,54 1.032 28.444.530
14/11/2024 20,36 19,21 -6,38% 19,21 20,65 19,83 19,21 19,60 1.661 33.994.919
13/11/2024 20,48 20,52 +0,29% 20,19 20,85 20,52 20,52 20,64 481 9.501.031
12/11/2024 20,61 20,46 +0,29% 20,16 20,90 20,44 20,37 20,46 446 6.457.385
11/11/2024 20,39 20,40 0,00% 20,12 20,67 20,46 20,40 20,65 402 8.221.491
8/11/2024 20,51 20,40 -0,83% 19,95 20,65 20,35 20,40 20,59 841 12.351.705
7/11/2024 21,25 20,57 -4,10% 20,57 21,61 21,13 20,57 21,06 763 12.846.050
6/11/2024 21,14 21,45 +1,80% 20,66 21,75 21,47 21,45 21,61 702 13.145.322
5/11/2024 21,00 21,07 -0,19% 20,82 21,37 21,12 21,07 21,30 351 10.787.584
4/11/2024 20,46 21,11 +4,09% 20,46 21,28 21,06 21,11 21,29 904 13.754.021
1/11/2024 20,90 20,28 -2,64% 20,28 20,91 20,51 20,28 20,44 643 10.899.406
31/10/2024 21,00 20,83 -0,76% 20,62 21,00 20,81 20,83 20,92 442 10.147.198
30/10/2024 21,09 20,99 -0,66% 20,82 21,37 21,05 20,86 20,99 624 19.896.465
29/10/2024 20,94 21,13 +1,34% 20,87 21,42 21,07 21,09 21,13 439 10.531.147
28/10/2024 20,22 20,85 +3,99% 20,22 21,15 20,85 20,85 21,02 817 13.708.623
25/10/2024 20,46 20,05 -1,57% 20,05 20,46 20,20 20,05 20,22 766 9.533.802
24/10/2024 20,11 20,37 +0,84% 20,11 20,50 20,35 20,37 20,51 287 7.740.480
23/10/2024 20,30 20,20 -1,27% 20,05 20,34 20,22 20,20 20,35 662 10.329.885
22/10/2024 20,77 20,46 -1,49% 20,32 20,98 20,48 20,34 20,46 890 12.091.605
21/10/2024 20,95 20,77 +0,05% 20,69 20,99 20,81 20,77 20,92 420 7.690.351

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.