O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
24/10/2025 20,61 21,20 +1,68% 20,61 21,24 21,07 20,98 21,20 440 11.874.534
23/10/2025 20,29 20,85 +2,36% 20,29 20,87 20,76 20,67 20,85 690 13.120.496
22/10/2025 20,63 20,37 -1,36% 19,94 20,94 20,21 20,36 20,37 1.145 25.022.096
21/10/2025 20,79 20,65 -2,04% 20,51 20,92 20,70 20,56 20,65 664 13.634.459
20/10/2025 21,00 21,08 +0,76% 20,75 21,15 20,99 21,02 21,08 535 13.417.930
17/10/2025 21,08 20,92 -0,62% 20,81 21,14 20,96 20,92 21,14 647 15.304.885
16/10/2025 21,30 21,05 -0,99% 20,71 21,30 20,98 20,97 21,05 570 14.730.957
15/10/2025 21,39 21,26 +1,43% 20,81 21,39 21,14 21,26 21,27 669 19.521.214
14/10/2025 21,14 20,96 -2,15% 20,96 21,57 21,23 20,96 21,20 550 12.616.621
13/10/2025 21,16 21,42 +1,85% 21,16 21,73 21,53 21,42 21,61 594 14.494.598
10/10/2025 21,46 21,03 -2,19% 20,92 21,79 21,24 21,03 21,51 990 19.998.004
9/10/2025 21,70 21,50 -0,92% 21,50 22,00 21,69 21,50 21,65 793 16.480.291
8/10/2025 20,51 21,70 +5,80% 20,41 21,90 21,34 21,70 21,76 1.109 28.762.932
7/10/2025 20,51 20,51 -0,68% 20,17 20,67 20,38 20,51 20,60 875 18.885.670
6/10/2025 20,96 20,65 -0,91% 20,65 21,02 20,76 20,65 20,71 493 11.632.247
3/10/2025 21,10 20,84 -1,28% 20,84 21,20 20,96 20,84 21,00 994 17.752.498
2/10/2025 21,22 21,11 +0,48% 20,91 21,55 21,09 21,11 21,25 585 17.950.637
1/10/2025 21,97 21,01 -3,93% 20,98 22,23 21,34 21,01 21,19 1.249 26.194.127
30/9/2025 21,76 21,87 +0,51% 21,75 22,17 21,94 21,87 22,01 734 19.182.749
29/9/2025 21,46 21,76 +2,54% 21,46 22,06 21,75 21,76 21,84 676 13.809.487
26/9/2025 21,40 21,22 -0,52% 21,16 21,74 21,39 21,22 21,31 2.219 17.623.929
25/9/2025 21,31 21,33 +1,28% 21,02 21,45 21,34 21,33 21,40 582 11.796.329
24/9/2025 21,34 21,06 -0,99% 20,99 21,46 21,16 21,06 21,10 698 13.904.965
23/9/2025 20,91 21,27 +2,41% 20,88 21,62 21,36 21,27 21,49 748 18.219.520
22/9/2025 21,00 20,77 -0,14% 20,51 21,00 20,73 20,73 20,77 644 14.709.587
19/9/2025 21,24 20,80 -2,71% 20,80 21,34 20,99 20,80 20,82 539 13.518.798
18/9/2025 21,08 21,38 +1,14% 21,00 21,38 21,21 21,20 21,38 405 10.043.420
17/9/2025 21,01 21,14 +0,43% 20,91 21,39 21,18 21,02 21,14 1.166 23.937.933
16/9/2025 20,99 21,05 +0,29% 20,62 21,10 20,95 21,03 21,05 737 10.761.599
15/9/2025 20,83 20,99 +1,40% 20,58 21,09 20,88 20,92 20,99 786 18.988.666
12/9/2025 20,41 20,70 +0,34% 20,30 20,70 20,57 20,67 20,70 450 12.603.433
11/9/2025 20,50 20,63 +0,24% 20,39 20,87 20,59 20,55 20,63 557 12.026.620
10/9/2025 20,30 20,58 +0,88% 20,15 20,64 20,50 20,35 20,58 584 16.338.679
9/9/2025 20,80 20,40 -1,59% 20,17 20,99 20,45 20,23 20,40 963 12.026.472
8/9/2025 21,04 20,73 -1,47% 20,69 21,25 20,97 20,73 20,81 893 17.697.665
5/9/2025 20,00 21,04 +5,78% 19,90 21,13 20,85 21,04 21,09 1.283 42.119.402
4/9/2025 19,82 19,89 +1,43% 19,43 19,98 19,70 19,62 19,89 484 12.070.000
3/9/2025 19,76 19,61 -0,20% 19,61 19,96 19,76 19,61 19,63 538 14.957.263
2/9/2025 19,70 19,65 -1,50% 19,40 19,85 19,61 19,65 19,85 594 16.031.415
1/9/2025 19,53 19,95 +0,86% 19,40 19,95 19,58 19,73 19,95 682 16.858.571
29/8/2025 20,00 19,78 -1,10% 19,62 20,34 19,88 19,72 19,78 1.117 25.556.183
28/8/2025 18,51 20,00 +7,41% 18,51 20,07 19,74 20,00 20,02 1.600 50.312.097
27/8/2025 18,20 18,62 +2,65% 18,01 18,62 18,40 18,46 18,62 585 18.746.720
26/8/2025 18,05 18,14 +1,06% 17,75 18,14 18,02 18,10 18,14 568 13.273.100
25/8/2025 18,00 17,95 -0,22% 17,84 18,18 17,99 17,86 17,95 513 15.594.471
22/8/2025 17,65 17,99 +1,41% 17,55 18,05 17,88 17,85 17,99 680 16.662.485
21/8/2025 18,01 17,74 -0,50% 17,60 18,07 17,78 17,74 17,96 743 15.366.823
20/8/2025 17,12 17,83 +2,77% 17,12 18,06 17,83 17,83 17,99 1.420 30.668.132
19/8/2025 17,78 17,35 -3,18% 17,01 17,78 17,25 17,12 17,35 711 19.441.366
18/8/2025 17,60 17,92 +0,79% 17,40 17,92 17,77 17,84 17,92 639 16.071.622
15/8/2025 17,62 17,78 +1,31% 17,28 17,79 17,59 17,55 17,78 480 12.247.232
14/8/2025 17,03 17,55 +2,93% 17,03 17,87 17,66 17,52 17,55 1.274 35.401.548
13/8/2025 17,11 17,05 -0,23% 16,76 17,15 16,97 16,96 17,05 340 11.815.479
12/8/2025 16,53 17,09 +5,56% 16,41 17,32 17,02 17,09 17,30 653 20.186.692
11/8/2025 16,48 16,19 -1,22% 16,19 16,66 16,37 16,19 16,45 598 13.037.798
8/8/2025 17,36 16,39 -5,70% 16,31 17,36 16,77 16,39 16,59 990 26.995.795
7/8/2025 17,13 17,38 +2,66% 17,05 17,56 17,30 17,38 17,57 1.653 71.518.322
6/8/2025 16,71 16,93 +1,32% 16,70 17,09 16,93 16,87 16,99 6.219 68.558.567
5/8/2025 16,79 16,71 -0,48% 16,57 16,99 16,82 16,71 16,82 462 12.982.082
4/8/2025 16,92 16,79 -0,47% 16,60 17,24 16,76 16,66 16,79 707 23.155.845
1/8/2025 17,49 16,87 -1,06% 16,87 17,49 17,18 16,87 17,14 785 25.916.883
31/7/2025 16,93 17,05 -0,12% 16,85 17,25 17,01 17,05 17,10 413 13.006.276
30/7/2025 17,13 17,07 +0,06% 16,73 17,43 17,07 17,07 17,08 584 11.928.006
29/7/2025 16,90 17,06 +1,19% 16,87 17,29 17,08 17,06 17,15 430 9.930.382
28/7/2025 16,60 16,86 +1,57% 16,60 17,21 16,98 16,86 16,96 774 16.043.762
25/7/2025 16,29 16,60 +2,91% 16,10 16,75 16,48 16,46 16,60 670 15.656.623
24/7/2025 16,21 16,13 -0,49% 15,81 16,28 16,08 16,13 16,30 464 8.985.339
23/7/2025 15,70 16,21 +3,25% 15,59 16,34 16,13 16,21 16,26 632 11.675.771
22/7/2025 15,98 15,70 -0,19% 15,70 16,08 15,88 15,70 15,73 655 12.720.517
21/7/2025 15,98 15,73 -0,69% 15,64 16,01 15,81 15,73 15,78 498 12.521.625
18/7/2025 16,16 15,84 -2,22% 15,59 16,16 15,78 15,74 15,84 803 18.020.556
17/7/2025 16,60 16,20 -2,06% 16,08 16,60 16,24 16,10 16,20 520 11.988.896
16/7/2025 16,67 16,54 -1,66% 16,16 16,80 16,42 16,45 16,54 431 10.909.346
15/7/2025 16,92 16,82 +0,54% 16,38 17,10 16,60 16,60 16,82 740 14.549.832
14/7/2025 16,92 16,73 -2,39% 16,60 17,14 16,74 16,71 16,73 547 19.323.727
11/7/2025 17,55 17,14 -2,34% 17,08 17,59 17,25 17,12 17,14 379 14.965.646
10/7/2025 17,60 17,55 -1,07% 17,18 17,64 17,38 17,55 17,70 420 13.057.342
9/7/2025 17,68 17,74 +0,34% 17,52 17,86 17,67 17,56 17,74 319 14.448.761
8/7/2025 18,07 17,68 -1,72% 17,62 18,15 17,74 17,68 17,90 411 14.153.271
7/7/2025 18,17 17,99 -0,55% 17,54 18,17 17,76 17,90 17,99 627 16.957.962
4/7/2025 18,00 18,09 +1,97% 17,69 18,12 18,03 18,07 18,09 651 11.695.106
3/7/2025 17,71 17,74 +1,66% 17,55 18,16 17,93 17,74 17,89 710 21.851.920
2/7/2025 17,97 17,45 -2,89% 17,45 17,97 17,60 17,45 17,74 813 20.897.280
1/7/2025 17,29 17,97 +2,98% 17,22 17,97 17,75 17,78 17,97 628 21.526.957
30/6/2025 17,08 17,45 +2,71% 16,87 17,70 17,53 17,45 17,56 819 21.824.932
27/6/2025 16,81 16,99 +1,07% 16,52 17,13 16,94 16,89 16,99 644 22.041.338
26/6/2025 17,17 16,81 -1,12% 16,68 17,17 16,86 16,81 16,93 672 20.337.423
25/6/2025 17,33 17,00 -2,58% 16,93 17,36 17,12 17,00 17,20 381 11.099.556
24/6/2025 17,00 17,45 +2,65% 16,96 17,45 17,30 17,24 17,45 314 10.412.957
23/6/2025 17,35 17,00 -2,07% 16,82 17,35 17,03 16,89 17,00 690 13.933.947
20/6/2025 17,30 17,36 +0,58% 17,03 17,36 17,20 17,03 17,36 552 14.085.065
18/6/2025 17,20 17,26 +0,94% 17,13 17,48 17,30 17,21 17,26 448 12.008.010
17/6/2025 17,29 17,10 -0,87% 17,05 17,32 17,19 17,10 17,29 564 11.502.867
16/6/2025 17,32 17,25 +1,41% 17,02 17,32 17,22 17,12 17,25 392 9.743.284
13/6/2025 17,26 17,01 -1,05% 16,93 17,28 17,13 17,01 17,07 1.046 14.240.799
12/6/2025 16,90 17,19 +1,72% 16,74 17,21 17,08 17,19 17,20 449 11.030.151
11/6/2025 16,50 16,90 +1,50% 16,41 17,15 16,89 16,90 17,00 573 14.817.960
10/6/2025 16,49 16,65 +1,90% 16,49 16,92 16,68 16,53 16,65 563 12.680.394
9/6/2025 16,25 16,34 +1,11% 15,94 16,52 16,25 16,34 16,48 607 13.366.658
6/6/2025 16,18 16,16 +0,94% 16,04 16,28 16,13 16,05 16,20 410 8.966.511
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

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.