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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |