O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
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
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
18/10/2024 20,86 20,76 -0,24% 20,72 21,09 20,86 20,76 20,97 430 9.191.838
17/10/2024 21,14 20,81 -0,90% 20,60 21,14 20,80 20,75 20,81 665 12.411.970
16/10/2024 20,64 21,00 +1,94% 20,46 21,28 20,98 21,00 21,28 845 16.908.370
15/10/2024 20,97 20,60 -1,34% 20,59 21,14 20,81 20,60 20,71 617 12.845.241
14/10/2024 20,94 20,88 +0,68% 20,51 20,94 20,72 20,88 20,90 969 13.600.027
11/10/2024 20,91 20,74 -0,62% 20,66 20,91 20,76 20,74 20,80 477 8.985.985
10/10/2024 20,80 20,87 +1,36% 20,52 20,99 20,74 20,82 20,95 380 11.805.329
9/10/2024 20,97 20,59 -1,95% 20,48 20,97 20,63 20,59 20,73 1.202 11.802.737
8/10/2024 21,00 21,00 +0,33% 20,72 21,18 20,91 20,90 21,00 767 9.889.001
7/10/2024 21,15 20,93 -1,04% 20,93 21,40 21,08 20,93 21,05 586 9.666.148
4/10/2024 20,96 21,15 +0,09% 20,80 21,15 21,03 21,05 21,15 672 11.340.210
3/10/2024 21,49 21,13 -1,77% 20,70 21,55 20,93 21,00 21,13 993 15.581.307
2/10/2024 21,64 21,51 0,00% 21,00 21,94 21,63 21,50 21,51 759 13.527.535
1/10/2024 21,20 21,51 +1,89% 21,20 21,61 21,42 21,31 21,51 843 13.537.537
30/9/2024 21,14 21,11 -0,66% 21,11 21,49 21,27 21,11 21,28 450 11.348.159
26/9/2024 21,55 21,25 +1,67% 20,70 21,55 21,11 21,25 21,36 573 11.146.943
25/9/2024 21,60 20,90 -3,11% 20,81 21,98 21,03 20,89 20,90 1.152 19.388.049
24/9/2024 21,31 21,57 +2,52% 20,99 21,57 21,33 21,47 21,57 661 12.496.192
23/9/2024 21,34 21,04 -2,14% 21,02 21,61 21,17 21,04 21,23 1.121 16.502.601
20/9/2024 22,10 21,50 -2,54% 21,38 22,10 21,56 21,41 21,50 1.472 26.860.435
19/9/2024 22,61 22,06 -2,39% 22,06 22,63 22,25 22,06 22,14 682 13.995.852
18/9/2024 22,82 22,60 -2,54% 22,44 23,03 22,66 22,49 22,60 1.307 15.677.549
17/9/2024 22,80 23,19 +0,56% 22,71 23,19 22,92 23,03 23,19 698 11.176.587
16/9/2024 22,85 23,06 +0,30% 22,74 23,06 22,89 22,87 23,06 891 14.969.275
13/9/2024 22,82 22,99 +0,61% 22,75 23,17 23,00 22,99 23,10 603 14.292.902
12/9/2024 22,95 22,85 +0,26% 22,64 23,09 22,84 22,85 22,99 657 9.942.913
11/9/2024 22,86 22,79 -0,61% 22,77 23,18 22,91 22,79 23,02 387 11.866.448
10/9/2024 23,85 22,93 -3,98% 22,84 23,90 23,09 22,93 22,99 1.488 24.981.955
9/9/2024 23,02 23,88 +4,42% 23,00 24,26 24,00 23,88 24,02 1.816 34.365.482
6/9/2024 23,32 22,87 -1,68% 22,87 23,44 23,08 22,87 23,14 623 11.922.064
5/9/2024 23,14 23,26 +1,04% 22,71 23,30 23,12 23,26 23,27 697 13.980.012
4/9/2024 22,78 23,02 +1,99% 22,71 23,08 22,93 23,00 23,02 723 14.770.965
3/9/2024 22,59 22,57 -1,01% 22,50 22,84 22,64 22,57 22,90 727 17.238.841
2/9/2024 23,49 22,80 -2,36% 22,57 23,49 22,82 22,74 22,80 980 18.682.114
30/8/2024 23,19 23,35 +1,48% 22,70 23,47 23,25 23,35 23,41 798 20.226.278
29/8/2024 23,49 23,01 -2,13% 22,91 23,64 23,13 23,01 23,18 798 13.613.915
28/8/2024 23,46 23,51 +0,09% 23,37 23,63 23,49 23,51 23,53 650 9.848.687
27/8/2024 23,87 23,49 -0,97% 23,49 23,87 23,61 23,49 23,63 681 11.220.534
26/8/2024 23,60 23,72 +0,51% 23,59 24,00 23,79 23,72 23,83 1.206 14.509.999
23/8/2024 23,86 23,60 +0,43% 23,55 23,96 23,75 23,60 23,68 797 14.638.822
22/8/2024 23,89 23,50 -0,47% 23,50 24,15 23,67 23,50 23,70 799 15.654.105
21/8/2024 23,62 23,61 -0,46% 23,60 23,98 23,74 23,61 23,75 889 16.824.317
20/8/2024 24,20 23,72 -1,00% 23,66 24,21 23,81 23,70 23,72 730 25.704.941
19/8/2024 23,84 23,96 -0,50% 23,71 24,41 24,11 23,96 24,18 1.171 51.135.077
16/8/2024 23,87 24,08 +1,86% 23,67 24,10 23,93 24,00 24,08 1.486 27.158.162
15/8/2024 23,61 23,64 +0,30% 23,44 23,98 23,70 23,64 23,85 660 19.789.111
14/8/2024 23,77 23,57 -0,88% 23,57 24,04 23,78 23,57 23,66 999 31.129.973
13/8/2024 23,37 23,78 +2,06% 23,07 23,83 23,57 23,77 23,78 1.361 26.822.284
12/8/2024 23,18 23,30 +1,26% 23,01 23,53 23,26 23,14 23,30 668 13.083.855
9/8/2024 22,54 23,01 +2,63% 22,54 23,57 23,16 23,01 23,20 1.513 27.754.924
8/8/2024 23,00 22,42 -6,00% 22,13 23,70 22,52 22,42 22,66 2.225 45.080.870
7/8/2024 22,12 23,85 +7,92% 22,12 23,85 23,23 23,66 23,85 1.176 33.360.513
6/8/2024 22,14 22,10 0,00% 22,10 22,48 22,27 22,10 22,31 696 16.468.025
5/8/2024 22,31 22,10 -2,94% 21,77 22,57 22,05 22,10 22,25 1.254 39.532.618
2/8/2024 22,53 22,77 +0,75% 22,27 22,96 22,75 22,77 22,92 1.698 41.295.456

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.