Ultrapar Participacoes SA (UGPA3)

UGPA3
🏛️ Brésil →
21.21
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 21.57 21.72 21.57 21.71 33.3K
10:05 21.69 21.75 21.67 21.67 14.1K
10:10 21.60 21.71 21.56 21.71 40.1K
10:15 21.71 21.72 21.54 21.56 18.9K
10:20 21.56 21.58 21.53 21.55 14.0K
10:25 21.53 21.53 21.46 21.48 15.8K
10:30 21.48 21.51 21.44 21.44 22.1K
10:35 21.40 21.49 21.40 21.42 62.2K
10:40 21.44 21.45 21.43 21.44 9.5K
10:45 21.43 21.45 21.41 21.42 13.5K
10:50 21.38 21.45 21.38 21.43 57.6K
10:55 21.43 21.46 21.43 21.44 19.0K
11:00 21.44 21.48 21.44 21.46 28.5K
11:05 21.46 21.46 21.44 21.46 28.0K
11:10 21.46 21.51 21.46 21.50 57.2K
11:15 21.49 21.53 21.49 21.52 38.7K
11:20 21.52 21.57 21.52 21.57 41.9K
11:25 21.56 21.56 21.53 21.53 22.8K
11:30 21.53 21.53 21.50 21.51 30.4K
11:35 21.49 21.50 21.47 21.49 15.3K
11:40 21.48 21.50 21.48 21.49 28.8K
11:45 21.48 21.48 21.45 21.48 14.5K
11:50 21.47 21.49 21.46 21.47 10.0K
11:55 21.47 21.48 21.45 21.47 11.9K
12:00 21.46 21.47 21.46 21.46 7.2K
12:05 21.47 21.47 21.42 21.43 23.0K
12:10 21.42 21.42 21.41 21.42 6.5K
12:15 21.43 21.43 21.41 21.42 6.5K
12:20 21.42 21.48 21.41 21.47 76.3K
12:25 21.46 21.47 21.45 21.46 14.2K
12:30 21.47 21.48 21.46 21.47 11.3K
12:35 21.47 21.49 21.46 21.46 31.6K
12:40 21.46 21.46 21.45 21.46 7.4K
12:45 21.46 21.47 21.45 21.46 9.3K
12:50 21.45 21.45 21.44 21.44 12.1K
12:55 21.45 21.45 21.43 21.43 21.2K
13:00 21.43 21.45 21.42 21.43 19.7K
13:05 21.44 21.45 21.44 21.45 2.7K
13:10 21.45 21.46 21.45 21.46 4.1K
13:15 21.45 21.46 21.45 21.46 9.8K
13:20 21.46 21.47 21.45 21.45 17.9K
13:25 21.46 21.46 21.44 21.46 12.8K
13:30 21.46 21.46 21.44 21.45 14.7K
13:35 21.45 21.45 21.42 21.42 17.7K
13:40 21.43 21.44 21.43 21.44 3.3K
13:45 21.43 21.47 21.43 21.45 29.3K
13:50 21.45 21.45 21.42 21.43 16.0K
13:55 21.43 21.44 21.42 21.43 10.2K
14:00 21.44 21.45 21.44 21.44 11.2K
14:05 21.43 21.44 21.39 21.39 26.7K
14:10 21.41 21.42 21.39 21.42 10.5K
14:15 21.42 21.43 21.41 21.43 30.2K
14:20 21.43 21.44 21.42 21.43 22.7K
14:25 21.43 21.46 21.42 21.46 17.7K
14:30 21.46 21.47 21.45 21.46 18.7K
14:35 21.47 21.47 21.39 21.40 38.9K
14:40 21.40 21.41 21.40 21.41 10.9K
14:45 21.41 21.41 21.39 21.40 22.7K
14:50 21.40 21.41 21.39 21.40 15.4K
14:55 21.40 21.42 21.39 21.40 17.3K
15:00 21.41 21.41 21.40 21.41 15.9K
15:05 21.41 21.42 21.36 21.37 35.3K
15:10 21.36 21.37 21.35 21.35 40.6K
15:15 21.35 21.36 21.34 21.35 14.9K
15:20 21.34 21.34 21.32 21.33 30.1K
15:25 21.34 21.34 21.30 21.31 26.9K
15:30 21.31 21.32 21.29 21.29 30.9K
15:35 21.29 21.31 21.29 21.30 15.7K
15:40 21.29 21.32 21.29 21.32 32.3K
15:45 21.32 21.35 21.31 21.35 103.0K
15:50 21.35 21.36 21.34 21.34 17.1K
15:55 21.34 21.36 21.34 21.34 22.1K
16:00 21.33 21.34 21.32 21.34 14.1K
16:05 21.34 21.34 21.29 21.30 16.1K
16:10 21.30 21.30 21.29 21.30 5.9K
16:15 21.30 21.30 21.27 21.29 17.4K
16:20 21.29 21.31 21.29 21.30 15.1K
16:25 21.30 21.30 21.29 21.29 26.5K
16:30 21.28 21.30 21.25 21.29 114.8K
16:35 21.29 21.30 21.27 21.29 16.8K
16:40 21.29 21.29 21.25 21.26 33.0K
16:45 21.26 21.27 21.25 21.27 59.4K
16:50 21.27 21.27 21.25 21.26 32.7K
16:55 21.24 21.24 21.24 21.24 485.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 22.05 22.22 20.97 21.21 24.6M
2025-09-30 22.00 22.18 21.75 21.97 7.1M
2025-09-29 21.82 22.07 21.47 21.75 5.3M
2025-09-26 21.60 21.75 21.24 21.24 2.5M
2025-09-25 21.26 21.46 21.02 21.40 6.3M
2025-09-24 21.44 21.47 20.99 21.19 3.6M
2025-09-23 20.92 21.63 20.81 21.34 3.3M
2025-09-22 20.68 20.86 20.50 20.81 3.0M
2025-09-19 21.26 21.35 20.80 20.87 5.1M
2025-09-18 21.00 21.32 20.99 21.26 9.5M
2025-09-17 20.93 21.39 20.91 20.98 5.4M
2025-09-16 20.90 21.11 20.80 20.93 3.0M
2025-09-15 21.00 21.09 20.60 20.83 4.1M
2025-09-12 20.31 20.71 20.30 20.71 4.0M
2025-09-11 20.54 20.87 20.37 20.54 3.8M
2025-09-10 20.32 20.65 20.16 20.53 4.1M
2025-09-09 20.70 20.91 20.18 20.32 7.3M
2025-09-08 21.14 21.27 20.69 20.80 6.6M
2025-09-05 20.28 21.12 20.28 21.04 9.6M
2025-09-04 19.71 19.99 19.42 19.74 4.3M
2025-09-03 19.55 19.96 19.55 19.67 6.0M
2025-09-02 19.61 19.86 19.39 19.66 6.7M
2025-09-01 19.54 19.80 19.38 19.76 4.0M
2025-08-29 20.02 20.38 19.63 19.66 7.0M
2025-08-28 18.80 20.08 18.80 19.94 8.9M
2025-08-27 18.10 18.59 18.00 18.45 5.4M
2025-08-26 17.86 18.14 17.73 18.14 6.0M
2025-08-25 18.06 18.18 17.84 17.91 3.0M
2025-08-22 17.63 18.06 17.61 17.99 5.6M
2025-08-21 17.62 17.70 17.30 17.50 4.9M
2025-08-20 17.01 17.76 16.99 17.71 6.4M
2025-08-19 17.45 17.45 16.71 16.97 5.4M
2025-08-18 17.37 17.59 17.11 17.56 5.1M
2025-08-15 17.22 17.50 16.96 17.29 7.5M
2025-08-14 17.41 17.88 17.40 17.64 8.7M
2025-08-13 17.11 17.12 16.75 16.96 5.5M
2025-08-12 16.50 17.28 16.46 17.11 4.6M
2025-08-11 16.31 16.66 16.23 16.35 2.5M
2025-08-08 17.02 17.06 16.33 16.33 9.5M
2025-08-07 17.15 17.51 17.04 17.44 4.6M
2025-08-06 17.05 17.07 16.81 17.07 4.4M
2025-08-05 16.63 16.98 16.55 16.71 2.7M
2025-08-04 17.23 17.30 16.59 16.70 2.3M
2025-08-01 17.41 17.44 16.92 16.92 6.7M
2025-07-31 16.99 17.17 16.84 17.17 3.9M
2025-07-30 16.98 17.44 16.71 17.22 4.5M
2025-07-29 17.02 17.27 16.86 17.09 5.2M
2025-07-28 16.85 17.21 16.73 16.90 5.4M
2025-07-25 16.23 16.77 16.07 16.54 9.4M
2025-07-24 16.04 16.26 15.81 16.13 5.5M
2025-07-23 15.68 16.34 15.58 16.26 6.8M
2025-07-22 15.71 16.08 15.65 15.65 4.8M
2025-07-21 15.77 16.03 15.69 15.74 4.1M
2025-07-18 15.85 16.08 15.58 15.70 5.3M
2025-07-17 16.41 16.58 16.07 16.09 5.9M
2025-07-16 16.75 16.84 16.14 16.46 7.9M
2025-07-15 16.80 17.09 16.36 16.67 5.2M
2025-07-14 17.04 17.09 16.59 16.64 6.1M
2025-07-11 17.33 17.54 17.09 17.10 3.6M
2025-07-10 17.54 17.69 17.16 17.51 4.0M
2025-07-09 17.80 17.84 17.52 17.64 3.1M
2025-07-08 17.80 17.88 17.60 17.71 4.7M
2025-07-07 18.02 18.14 17.52 17.76 4.3M
2025-07-04 17.88 18.13 17.67 17.99 2.4M
2025-07-03 17.54 18.16 17.54 17.81 5.4M
2025-07-02 17.90 17.94 17.49 17.54 3.7M
2025-07-01 17.49 17.89 17.48 17.80 3.5M
2025-06-30 16.98 17.70 16.88 17.54 5.6M
2025-06-27 16.65 17.02 16.51 16.86 2.9M
2025-06-26 16.97 17.13 16.67 16.80 4.6M
2025-06-25 17.13 17.37 16.95 16.95 5.1M
2025-06-24 17.08 17.43 16.94 17.40 4.8M
2025-06-23 17.09 17.20 16.81 16.96 5.7M
2025-06-20 17.14 17.36 17.04 17.09 8.7M
2025-06-18 17.12 17.49 17.12 17.34 4.1M
2025-06-17 17.22 17.33 17.07 17.24 3.6M
2025-06-16 17.22 17.31 17.02 17.11 5.9M
2025-06-13 16.95 17.29 16.91 16.99 4.5M
2025-06-12 16.82 17.21 16.77 17.11 2.7M
2025-06-11 16.47 17.17 16.39 16.98 5.4M
2025-06-10 16.61 16.93 16.54 16.57 4.1M
2025-06-09 16.34 16.52 15.93 16.48 6.3M
2025-06-06 16.11 16.26 16.02 16.19 4.4M
2025-06-05 16.26 16.28 16.02 16.10 4.2M
2025-06-04 16.54 16.87 16.26 16.30 3.5M
2025-06-03 16.02 16.60 15.95 16.55 4.1M
2025-06-02 16.32 16.58 15.97 16.07 3.4M
2025-05-30 16.89 16.89 16.18 16.29 26.3M
2025-05-29 16.61 16.89 16.49 16.78 3.8M
2025-05-28 16.83 16.90 16.54 16.60 4.1M
2025-05-27 16.91 17.33 16.88 16.88 4.0M
2025-05-26 16.57 16.81 16.55 16.79 3.6M
2025-05-23 16.39 16.63 16.16 16.63 4.9M
2025-05-22 16.70 16.96 16.55 16.55 5.6M
2025-05-21 17.59 17.59 16.58 16.58 10.1M
2025-05-20 17.60 17.74 17.38 17.70 3.2M
2025-05-19 17.40 17.78 17.34 17.63 4.0M
2025-05-16 17.30 17.48 17.02 17.41 4.8M
2025-05-15 17.26 17.53 17.18 17.36 5.9M
2025-05-14 17.14 17.35 17.01 17.17 5.0M
2025-05-13 16.25 17.56 16.15 17.15 10.0M
2025-05-12 16.50 16.50 16.04 16.25 3.5M
2025-05-09 16.30 16.41 16.03 16.29 10.3M
2025-05-08 16.80 17.00 16.10 16.20 18.2M
2025-05-07 17.68 17.68 16.82 16.82 5.5M
2025-05-06 17.41 17.69 17.26 17.52 3.1M
2025-05-05 17.79 17.79 17.03 17.27 6.2M
2025-05-02 17.76 17.93 17.58 17.73 2.9M
2025-04-30 17.78 18.07 17.65 17.83 4.5M
2025-04-29 17.98 18.14 17.79 17.83 5.2M
2025-04-28 18.10 18.37 17.88 17.98 4.5M
2025-04-25 17.87 18.16 17.72 18.01 4.2M
2025-04-24 17.49 17.96 17.32 17.82 4.3M
2025-04-23 17.16 17.51 17.09 17.40 4.3M
2025-04-22 17.11 17.15 16.66 16.92 4.6M
2025-04-17 16.69 17.28 16.54 17.25 6.0M
2025-04-16 16.73 16.96 16.56 16.78 7.5M
2025-04-15 16.82 16.96 16.52 16.80 6.1M
2025-04-14 17.16 17.17 16.55 16.88 6.7M
2025-04-11 17.02 17.02 16.60 16.78 4.5M
2025-04-10 16.65 16.82 16.41 16.79 4.5M
2025-04-09 16.35 17.13 16.26 16.87 8.7M
2025-04-08 16.83 17.15 16.21 16.51 8.9M
2025-04-07 16.91 17.39 16.39 16.73 9.8M
2025-04-04 17.33 17.34 16.80 17.00 7.2M
2025-04-03 17.30 17.89 17.25 17.78 5.1M
2025-04-02 17.42 17.60 17.30 17.42 3.6M
2025-04-01 17.05 17.60 17.01 17.37 9.0M
2025-03-31 17.45 17.64 17.11 17.11 12.3M
2025-03-28 17.46 17.78 17.39 17.57 3.3M
2025-03-27 17.75 17.96 17.57 17.63 6.0M
2025-03-26 17.84 18.06 17.72 17.72 4.5M
2025-03-25 17.59 18.13 17.44 17.69 5.0M
2025-03-24 17.79 17.79 17.39 17.44 6.6M
2025-03-21 17.79 17.94 17.65 17.65 9.2M
2025-03-20 17.39 17.90 17.36 17.71 7.2M
2025-03-19 17.32 17.63 17.22 17.37 7.1M
2025-03-18 17.51 17.51 17.21 17.23 5.6M
2025-03-17 17.12 17.63 17.08 17.45 6.7M
2025-03-14 16.34 17.20 16.33 17.12 9.0M
2025-03-13 15.54 16.32 15.48 16.18 5.2M
2025-03-12 15.37 15.79 15.37 15.69 5.9M
2025-03-11 15.74 15.89 15.34 15.39 6.7M
2025-03-10 15.79 15.88 15.54 15.80 7.4M
2025-03-07 15.35 16.04 15.26 15.98 6.8M
2025-03-06 15.65 15.74 15.29 15.55 7.5M
2025-03-05 16.16 16.34 15.55 15.55 5.5M
2025-02-28 16.41 16.61 16.11 16.16 17.0M
2025-02-27 16.72 17.27 16.56 17.10 14.1M
2025-02-26 16.85 16.85 16.23 16.23 5.8M
2025-02-25 16.43 16.87 16.25 16.60 7.4M
2025-02-24 16.48 16.70 16.23 16.28 5.2M
2025-02-21 16.36 16.53 16.28 16.40 4.9M
2025-02-20 16.77 16.86 16.40 16.40 8.9M
2025-02-19 16.95 17.29 16.75 16.77 6.3M
2025-02-18 17.55 17.57 17.02 17.22 9.3M
2025-02-17 17.25 17.71 17.21 17.51 7.5M
2025-02-14 16.73 17.39 16.61 17.35 6.7M
2025-02-13 16.30 16.72 16.26 16.56 6.9M
2025-02-12 16.61 16.64 16.10 16.32 11.4M
2025-02-11 16.77 17.12 16.59 16.84 5.7M
2025-02-10 16.20 16.78 16.17 16.68 5.1M
2025-02-07 16.31 16.38 16.00 16.09 4.0M
2025-02-06 16.05 16.40 15.95 16.40 4.1M
2025-02-05 16.70 16.70 16.03 16.03 5.2M
2025-02-04 16.63 16.70 16.21 16.63 5.8M
2025-02-03 16.49 16.82 16.23 16.75 6.3M
2025-01-31 17.28 17.28 16.54 16.54 6.7M
2025-01-30 16.66 17.19 16.61 17.08 5.7M
2025-01-29 16.52 16.74 16.33 16.50 5.6M
2025-01-28 16.82 16.83 16.29 16.36 4.7M
2025-01-27 16.09 16.84 15.91 16.84 9.2M
2025-01-24 16.06 16.34 16.02 16.08 2.8M
2025-01-23 16.51 16.64 16.12 16.16 4.1M
2025-01-22 16.33 16.63 16.13 16.44 7.2M
2025-01-21 16.21 16.38 15.89 16.32 8.0M
2025-01-20 15.87 16.38 15.58 16.10 4.8M
2025-01-17 16.05 16.28 15.78 15.90 4.0M
2025-01-16 16.45 16.45 15.71 15.90 5.0M
2025-01-15 15.95 16.54 15.69 16.53 12.9M
2025-01-14 15.41 15.66 15.19 15.66 4.1M
2025-01-13 15.58 15.79 15.49 15.51 3.7M
2025-01-10 15.72 15.81 15.32 15.57 6.3M
2025-01-09 16.02 16.17 15.68 15.82 5.0M
2025-01-08 16.25 16.32 15.93 16.15 5.6M
2025-01-07 16.81 17.04 16.28 16.42 9.6M
2025-01-06 15.68 15.92 15.56 15.84 4.9M
2025-01-03 15.86 15.97 15.50 15.55 7.6M
2025-01-02 15.82 16.11 15.69 15.86 5.3M