Ultrapar Participacoes SA (UGPA3)

UGPA3
🏛️ Brasilien →
21.20
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 13.83 14.24 13.78 13.93 8.9M
2021-12-29 14.11 14.15 13.68 13.80 3.6M
2021-12-28 14.00 14.11 13.75 14.00 3.8M
2021-12-27 13.80 13.99 13.63 13.95 5.3M
2021-12-23 13.72 13.80 13.57 13.67 2.2M
2021-12-22 13.61 13.72 13.42 13.67 2.9M
2021-12-21 13.76 13.89 13.56 13.62 4.5M
2021-12-20 14.37 14.40 13.58 13.72 8.4M
2021-12-17 14.51 14.68 14.33 14.56 14.7M
2021-12-16 14.63 14.83 14.50 14.70 4.9M
2021-12-15 14.63 14.71 14.23 14.58 9.4M
2021-12-14 14.83 15.14 14.55 14.63 7.5M
2021-12-13 14.68 15.09 14.47 14.90 11.5M
2021-12-10 14.57 14.85 14.49 14.64 4.0M
2021-12-09 14.63 14.73 14.23 14.40 6.5M
2021-12-08 14.38 14.82 14.16 14.73 9.6M
2021-12-07 14.51 14.52 14.09 14.27 10.7M
2021-12-06 14.19 14.40 13.98 14.35 10.2M
2021-12-03 13.66 14.52 13.66 14.12 12.5M
2021-12-02 13.66 13.91 13.25 13.66 14.8M
2021-12-01 13.99 14.11 13.28 13.34 8.2M
2021-11-30 13.61 13.83 13.12 13.83 20.0M
2021-11-29 13.26 13.84 13.23 13.60 7.7M
2021-11-26 13.28 13.28 12.84 13.07 5.3M
2021-11-25 13.34 13.84 13.33 13.55 5.6M
2021-11-24 13.14 13.46 12.95 13.26 8.6M
2021-11-23 12.80 13.34 12.66 13.31 7.0M
2021-11-22 13.10 13.41 12.67 12.68 9.2M
2021-11-19 12.94 13.32 12.83 13.02 8.0M
2021-11-18 12.85 13.05 12.64 12.96 9.7M
2021-11-17 12.86 13.01 12.48 12.81 8.2M
2021-11-16 13.04 13.14 12.47 12.71 8.7M
2021-11-12 12.78 13.01 12.46 12.92 9.2M
2021-11-11 12.62 13.09 12.50 12.87 7.4M
2021-11-10 12.35 12.60 12.33 12.43 6.1M
2021-11-09 11.96 12.70 11.94 12.48 5.8M
2021-11-08 11.73 12.13 11.69 11.94 7.1M
2021-11-05 11.98 12.27 11.61 11.94 12.9M
2021-11-04 12.73 12.75 11.63 11.86 18.2M
2021-11-03 12.48 13.09 12.29 12.91 7.4M
2021-11-01 12.79 12.79 12.24 12.48 6.5M
2021-10-29 12.86 12.92 12.48 12.51 5.6M
2021-10-28 12.96 13.21 12.72 12.81 6.4M
2021-10-27 12.73 13.41 12.72 13.17 6.6M
2021-10-26 13.01 13.10 12.64 12.68 8.4M
2021-10-25 13.05 13.38 12.88 13.15 7.7M
2021-10-22 13.07 13.31 12.17 12.94 18.8M
2021-10-21 14.00 14.12 13.03 13.38 12.4M
2021-10-20 14.09 14.47 14.00 14.14 6.1M
2021-10-19 14.64 14.64 13.92 14.00 7.5M
2021-10-18 14.33 14.96 14.31 14.78 7.6M
2021-10-15 14.14 14.55 13.84 14.45 8.1M
2021-10-14 14.54 14.54 14.15 14.31 3.9M
2021-10-13 14.29 14.73 14.24 14.54 6.5M
2021-10-11 14.01 14.50 13.85 14.26 8.3M
2021-10-08 13.72 14.33 13.66 14.09 13.5M
2021-10-07 13.74 13.86 13.52 13.52 8.3M
2021-10-06 13.76 14.12 13.38 13.72 8.5M
2021-10-05 14.26 14.41 14.02 14.09 10.8M
2021-10-04 14.16 14.38 13.94 14.10 9.4M
2021-10-01 14.29 14.64 14.12 14.45 6.3M
2021-09-30 14.33 14.61 14.12 14.12 7.8M
2021-09-29 14.47 14.75 14.32 14.33 5.6M
2021-09-28 14.78 14.84 14.27 14.36 8.3M
2021-09-27 14.91 15.16 14.50 14.76 5.9M
2021-09-24 15.00 15.30 14.93 15.11 4.8M
2021-09-23 14.39 15.54 14.38 15.33 25.2M
2021-09-22 13.70 14.21 13.67 14.00 8.2M
2021-09-21 13.13 13.76 13.06 13.58 5.7M
2021-09-20 13.21 13.22 12.88 13.10 7.7M
2021-09-17 13.79 13.84 13.24 13.31 14.7M
2021-09-16 13.65 13.89 13.60 13.80 5.1M
2021-09-15 13.95 14.11 13.64 13.68 4.6M
2021-09-14 14.23 14.53 13.90 13.90 6.3M
2021-09-13 14.04 14.34 13.90 14.27 4.6M
2021-09-10 14.09 14.31 13.68 13.68 10.4M
2021-09-09 13.51 14.24 13.33 13.95 11.1M
2021-09-08 14.32 14.32 13.49 13.54 13.1M
2021-09-06 14.05 14.35 13.98 14.35 2.2M
2021-09-03 13.88 14.21 13.72 14.14 11.9M
2021-09-02 13.93 14.40 13.63 13.78 11.0M
2021-09-01 13.88 14.04 13.68 13.89 6.2M
2021-08-31 14.05 14.41 13.70 13.84 9.0M
2021-08-30 14.05 14.20 13.89 14.00 7.3M
2021-08-27 14.12 14.41 13.94 14.05 9.1M
2021-08-26 14.76 14.80 14.02 14.02 11.9M
2021-08-25 14.83 14.95 14.54 14.80 4.9M
2021-08-24 14.63 14.99 14.55 14.82 5.4M
2021-08-23 14.75 14.77 14.44 14.46 4.3M
2021-08-20 14.40 14.76 14.32 14.73 5.0M
2021-08-19 14.31 14.74 14.11 14.54 7.0M
2021-08-18 15.18 15.18 14.47 14.47 10.2M
2021-08-17 14.88 15.31 14.59 15.23 12.5M
2021-08-16 14.80 15.44 14.57 14.91 14.1M
2021-08-13 14.50 14.89 14.35 14.74 12.4M
2021-08-12 15.27 15.27 14.28 14.39 36.2M
2021-08-11 16.43 16.59 15.84 16.41 13.9M
2021-08-10 16.80 16.85 16.36 16.45 4.2M
2021-08-09 16.05 16.90 16.04 16.79 12.2M
2021-08-06 16.17 16.41 16.04 16.17 5.5M
2021-08-05 16.58 16.75 16.08 16.08 6.2M
2021-08-04 16.39 16.63 15.99 16.37 9.2M
2021-08-03 16.56 16.64 16.10 16.49 5.2M
2021-08-02 17.04 17.13 16.51 16.51 8.3M
2021-07-30 17.26 17.44 16.72 16.72 5.5M
2021-07-29 17.37 17.61 17.29 17.45 3.3M
2021-07-28 17.20 17.59 17.01 17.40 4.8M
2021-07-27 17.08 17.18 16.88 17.11 6.0M
2021-07-26 17.41 17.44 17.08 17.23 3.9M
2021-07-23 17.59 17.72 17.23 17.36 3.5M
2021-07-22 17.64 17.72 17.36 17.59 5.7M
2021-07-21 17.69 17.77 17.46 17.63 6.3M
2021-07-20 17.69 17.82 17.48 17.65 3.5M
2021-07-19 17.80 17.88 17.54 17.74 4.6M
2021-07-16 18.38 18.50 17.98 17.98 3.7M
2021-07-15 18.56 18.65 18.23 18.23 6.9M
2021-07-14 18.49 18.85 18.49 18.60 15.3M
2021-07-13 18.24 18.44 18.12 18.35 5.3M
2021-07-12 18.08 18.49 18.05 18.34 8.7M
2021-07-08 17.73 18.06 17.51 18.03 9.7M
2021-07-07 17.69 18.37 17.44 18.06 9.8M
2021-07-06 17.58 17.67 17.25 17.50 5.5M
2021-07-05 17.82 17.91 17.57 17.77 2.1M
2021-07-02 17.31 18.16 17.22 17.92 8.8M
2021-07-01 17.39 17.45 16.99 17.19 5.6M
2021-06-30 17.51 17.59 17.21 17.39 5.3M
2021-06-29 18.07 18.11 17.51 17.53 9.7M
2021-06-28 18.06 18.35 17.98 18.15 11.0M
2021-06-25 18.25 18.35 17.73 17.96 5.4M
2021-06-24 18.30 18.38 18.05 18.29 4.4M
2021-06-23 18.39 18.54 18.09 18.11 4.3M
2021-06-22 18.53 18.63 18.24 18.47 3.7M
2021-06-21 18.59 18.83 18.44 18.65 3.7M
2021-06-18 18.71 18.80 18.39 18.54 5.5M
2021-06-17 18.96 19.20 18.58 18.70 5.6M
2021-06-16 19.69 19.81 18.96 19.05 11.4M
2021-06-15 19.12 19.55 18.79 19.55 7.0M
2021-06-14 19.26 19.56 19.06 19.09 2.9M
2021-06-11 19.32 19.42 18.93 19.14 2.8M
2021-06-10 19.53 19.80 19.24 19.37 6.5M
2021-06-09 19.92 20.19 19.45 19.48 4.4M
2021-06-08 19.96 20.25 19.90 20.01 3.3M
2021-06-07 19.97 20.52 19.82 20.17 7.6M
2021-06-04 19.74 20.05 19.48 19.99 7.4M
2021-06-02 19.62 20.00 19.39 19.73 6.9M
2021-06-01 18.43 19.83 18.43 19.58 16.5M
2021-05-31 17.98 18.33 17.92 18.25 4.8M
2021-05-28 18.38 18.38 17.88 18.03 5.5M
2021-05-27 18.25 18.51 18.06 18.20 5.7M
2021-05-26 18.12 18.33 18.01 18.28 5.9M
2021-05-25 18.23 18.29 17.83 17.88 5.3M
2021-05-24 18.39 18.41 18.00 18.14 4.5M
2021-05-21 18.71 18.76 18.03 18.29 5.5M
2021-05-20 19.23 19.23 18.45 18.69 5.2M
2021-05-19 19.10 19.58 18.82 19.23 10.9M
2021-05-18 19.73 19.73 18.90 19.07 5.8M
2021-05-17 18.81 19.42 18.71 19.29 4.6M
2021-05-14 18.96 19.03 18.71 18.88 5.2M
2021-05-13 18.48 18.98 18.46 18.71 8.2M
2021-05-12 18.30 18.62 17.94 18.48 7.9M
2021-05-11 18.63 18.63 18.20 18.39 7.7M
2021-05-10 19.06 19.38 18.64 18.78 6.6M
2021-05-07 19.23 19.27 18.71 19.24 7.4M
2021-05-06 19.97 20.36 18.98 19.18 14.1M
2021-05-05 20.39 20.89 20.18 20.59 5.8M
2021-05-04 20.37 20.55 20.02 20.15 7.4M
2021-05-03 19.95 20.45 19.73 20.40 4.4M
2021-04-30 19.96 20.57 19.83 19.97 6.3M
2021-04-29 19.73 20.32 19.67 20.15 6.0M
2021-04-28 19.29 19.91 18.97 19.79 6.0M
2021-04-27 19.88 20.62 19.14 19.26 8.3M
2021-04-26 19.81 20.18 19.65 19.94 3.1M
2021-04-23 19.97 20.25 19.76 19.83 4.3M
2021-04-22 20.14 20.26 19.62 19.86 4.3M
2021-04-20 19.98 20.46 19.97 20.04 2.6M
2021-04-19 19.84 20.26 19.72 20.13 5.0M
2021-04-16 19.74 20.32 19.70 19.95 4.1M
2021-04-15 19.73 19.97 19.70 19.97 3.8M
2021-04-14 19.80 20.02 19.62 19.77 4.0M
2021-04-13 19.46 19.84 19.11 19.79 4.2M
2021-04-12 19.44 19.69 19.35 19.55 2.2M
2021-04-09 19.43 19.68 19.34 19.34 2.5M
2021-04-08 19.73 19.91 19.33 19.82 2.7M
2021-04-07 19.65 20.14 19.60 19.72 4.0M
2021-04-06 19.86 20.28 19.69 19.86 2.4M
2021-04-05 19.78 20.22 19.59 19.96 3.1M
2021-04-01 19.86 20.10 19.51 19.66 3.0M
2021-03-31 20.33 20.50 19.80 20.06 4.6M
2021-03-30 19.53 20.38 19.51 20.16 4.7M
2021-03-29 19.47 19.96 19.39 19.87 4.1M
2021-03-26 18.63 20.13 18.57 19.79 8.7M
2021-03-25 18.17 19.24 17.96 19.07 5.2M
2021-03-24 18.54 19.00 18.38 18.40 4.7M
2021-03-23 18.56 19.15 18.39 18.51 3.4M
2021-03-22 18.68 19.38 18.55 18.72 7.1M
2021-03-19 18.28 19.06 18.20 18.75 7.0M
2021-03-18 18.55 18.97 18.21 18.38 4.5M
2021-03-17 17.93 19.08 17.89 19.01 4.7M
2021-03-16 18.30 18.60 18.06 18.14 3.3M
2021-03-15 18.39 18.50 18.13 18.23 4.3M
2021-03-12 18.23 18.60 17.79 18.46 6.4M
2021-03-11 17.43 18.65 17.12 18.43 7.9M
2021-03-10 17.13 17.36 16.49 17.33 9.8M
2021-03-09 16.83 17.36 16.66 16.98 6.3M
2021-03-08 17.50 17.94 16.65 16.75 8.9M
2021-03-05 17.86 18.35 17.64 18.19 6.9M
2021-03-04 17.01 18.37 16.91 17.88 17.3M
2021-03-03 17.11 17.31 16.02 16.84 15.2M
2021-03-02 17.10 17.47 16.17 17.27 15.1M
2021-03-01 17.94 18.24 17.26 17.33 6.5M
2021-02-26 18.39 18.39 17.67 17.86 10.7M
2021-02-25 19.54 19.59 17.88 18.19 23.2M
2021-02-24 19.86 20.17 19.51 19.67 6.6M
2021-02-23 19.64 20.19 19.41 19.76 9.9M
2021-02-22 20.28 20.32 18.99 19.47 24.6M
2021-02-19 20.66 21.27 20.50 21.13 4.6M
2021-02-18 21.38 21.40 20.57 20.80 5.0M
2021-02-17 21.27 21.84 21.12 21.54 3.7M
2021-02-12 21.64 21.86 21.40 21.63 4.1M
2021-02-11 21.85 22.17 21.28 21.64 5.9M
2021-02-10 21.96 22.30 21.66 21.91 10.4M
2021-02-09 21.85 22.61 21.76 22.54 6.1M
2021-02-08 21.81 22.26 21.61 22.05 5.7M
2021-02-05 21.66 22.17 21.54 21.81 4.2M
2021-02-04 21.54 21.95 21.45 21.54 4.5M
2021-02-03 21.23 21.97 21.10 21.67 6.3M
2021-02-02 21.07 21.43 20.92 21.10 5.6M
2021-02-01 20.41 20.79 20.14 20.54 5.2M
2021-01-29 21.00 21.11 20.04 20.13 5.0M
2021-01-28 20.39 21.54 20.28 21.23 5.4M
2021-01-27 20.32 20.71 20.03 20.36 4.3M
2021-01-26 20.13 20.96 20.00 20.41 6.5M
2021-01-22 20.47 20.62 20.05 20.25 4.1M
2021-01-21 21.07 21.16 20.55 20.79 6.0M
2021-01-20 20.94 21.02 19.98 20.84 8.7M
2021-01-19 20.78 20.80 20.21 20.51 6.3M
2021-01-18 21.12 21.36 20.52 20.62 4.1M
2021-01-15 21.26 21.46 20.70 20.96 5.8M
2021-01-14 21.90 22.04 21.52 21.55 6.6M
2021-01-13 21.79 22.21 21.16 21.68 6.5M
2021-01-12 22.06 22.09 21.54 21.85 5.1M
2021-01-11 22.87 22.96 21.79 22.01 4.8M
2021-01-08 22.64 23.31 22.62 23.09 4.4M
2021-01-07 21.81 22.72 21.47 22.51 5.6M
2021-01-06 22.14 22.18 21.46 21.73 6.6M
2021-01-05 22.13 22.38 21.59 22.11 5.4M
2021-01-04 22.18 22.60 21.91 22.29 5.5M