Ultrapar Participacoes SA ADR (UGP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.707.738 |
-0,58%
|
7,77
|
7,64
|
7,805
|
7,755
|
| 22/10/2026 |
2.021.235 |
-2,13%
|
7,84
|
7,655
|
7,955
|
7,80
|
| 21/10/2026 |
1.112.429 |
0,32%
|
8,00
|
7,945
|
8,0507
|
7,97
|
| 20/10/2026 |
1.330.592 |
2,06%
|
8,001
|
7,87
|
8,05
|
7,94
|
| 19/10/2026 |
897.832 |
-0,39%
|
7,7785
|
7,635
|
7,835
|
7,77
|
| 16/10/2026 |
1.244.689 |
2,03%
|
7,7341
|
7,6109
|
7,838
|
7,80
|
| 15/10/2026 |
1.554.598 |
-2,62%
|
7,70
|
7,57
|
7,845
|
7,64
|
| 14/10/2026 |
1.570.549 |
0,90%
|
7,646
|
7,645
|
7,86
|
7,84
|
| 13/10/2026 |
1.415.476 |
-1,20%
|
7,82
|
7,71
|
7,845
|
7,79
|
| 12/10/2026 |
737.479 |
-0,13%
|
8,12
|
7,87
|
8,15
|
7,89
|
| 09/10/2026 |
2.069.292 |
1,41%
|
7,81
|
7,81
|
8,0801
|
7,90
|
| 08/10/2026 |
1.711.285 |
0,65%
|
7,60
|
7,57
|
7,85
|
7,79
|
| 07/10/2026 |
1.256.097 |
0,00%
|
7,86
|
7,725
|
7,97
|
7,74
|
| 06/10/2026 |
1.519.411 |
-0,05%
|
7,86
|
7,73
|
7,96
|
7,74
|
| 05/10/2026 |
2.711.623 |
4,30%
|
7,84
|
7,705
|
8,2792
|
7,77
|
| 02/10/2026 |
1.586.350 |
1,50%
|
7,49
|
7,145
|
7,49
|
7,45
|
| 01/10/2026 |
1.583.416 |
0,27%
|
7,31
|
7,255
|
7,37
|
7,34
|
| 30/09/2026 |
1.334.397 |
-0,27%
|
7,49
|
7,30
|
7,514
|
7,32
|
| 29/09/2026 |
2.339.420 |
2,95%
|
7,08
|
7,05
|
7,36
|
7,34
|
| 28/09/2026 |
1.178.416 |
0,42%
|
7,09
|
7,069
|
7,24
|
7,13
|
| 25/09/2026 |
2.014.253 |
-5,27%
|
7,33
|
6,965
|
7,33
|
7,10
|
| 24/09/2026 |
781.904 |
-2,22%
|
7,64
|
7,4701
|
7,68
|
7,49
|
| 23/09/2026 |
1.518.729 |
-0,39%
|
7,65
|
7,505
|
7,78
|
7,66
|
| 22/09/2026 |
986.896 |
1,18%
|
7,55
|
7,465
|
7,73
|
7,69
|
| 21/09/2026 |
1.081.274 |
0,40%
|
7,65
|
7,595
|
7,715
|
7,60
|
| 18/09/2026 |
1.100.939 |
-0,07%
|
7,58
|
7,5299
|
7,64
|
7,58
|
| 17/09/2026 |
1.299.053 |
0,07%
|
7,47
|
7,40
|
7,59
|
7,58
|
| 16/09/2026 |
1.044.112 |
1,55%
|
7,36
|
7,36
|
7,575
|
7,56
|
| 15/09/2026 |
1.288.900 |
0,00%
|
7,45
|
7,3408
|
7,53
|
7,44
|
| 14/09/2026 |
958.067 |
-0,20%
|
7,29
|
7,29
|
7,505
|
7,44
|
| 11/09/2026 |
1.528.120 |
-1,46%
|
7,56
|
7,425
|
7,6093
|
7,45
|
| 10/09/2026 |
851.574 |
1,75%
|
7,53
|
7,41
|
7,63
|
7,56
|
| 09/09/2026 |
1.399.471 |
-0,27%
|
7,4692
|
7,355
|
7,488
|
7,43
|
| 08/09/2026 |
997.871 |
2,13%
|
7,46
|
7,38
|
7,50
|
7,45
|
| 04/09/2026 |
1.259.460 |
1,68%
|
7,1035
|
7,1035
|
7,3591
|
7,28
|
| 03/09/2026 |
1.166.692 |
0,35%
|
7,21
|
6,995
|
7,2487
|
7,16
|
| 02/09/2026 |
1.264.750 |
3,79%
|
6,92
|
6,92
|
7,22
|
7,13
|
| 01/09/2026 |
1.223.769 |
3,08%
|
6,80
|
6,77
|
6,99
|
6,87
|
| 31/08/2026 |
1.389.016 |
3,33%
|
6,6354
|
6,585
|
6,7391
|
6,66
|
| 28/08/2026 |
733.593 |
0,62%
|
6,595
|
6,36
|
6,595
|
6,45
|
| 27/08/2026 |
757.725 |
-0,47%
|
6,45
|
6,375
|
6,47
|
6,42
|
| 26/08/2026 |
1.213.425 |
-1,03%
|
6,40
|
6,31
|
6,4858
|
6,45
|
| 25/08/2026 |
831.339 |
-0,15%
|
6,58
|
6,5068
|
6,715
|
6,5068
|
| 24/08/2026 |
683.270 |
-0,15%
|
6,74
|
6,60
|
6,78
|
6,72
|
| 21/08/2026 |
532.295 |
2,75%
|
6,66
|
6,65
|
6,795
|
6,74
|
| 20/08/2026 |
1.458.755 |
0,00%
|
6,5113
|
6,485
|
6,665
|
6,55
|
| 19/08/2026 |
1.292.776 |
3,40%
|
6,42
|
6,42
|
6,5899
|
6,55
|
| 18/08/2026 |
801.933 |
-2,16%
|
6,5151
|
6,315
|
6,5151
|
6,33
|
| 17/08/2026 |
2.659.654 |
5,20%
|
6,21
|
6,21
|
6,5496
|
6,475
|
| 14/08/2026 |
1.264.886 |
0,00%
|
6,06
|
5,93
|
6,175
|
6,16
|
| 13/08/2026 |
1.592.049 |
5,30%
|
5,90
|
5,90
|
6,16
|
6,16
|
| 12/08/2026 |
851.169 |
-1,51%
|
5,9695
|
5,84
|
5,9695
|
5,85
|
| 11/08/2026 |
1.436.118 |
-1,00%
|
6,08
|
5,92
|
6,145
|
5,96
|
| 10/08/2026 |
756.531 |
-1,63%
|
6,0892
|
6,01
|
6,11
|
6,01
|
| 07/08/2026 |
963.218 |
-3,85%
|
6,46
|
6,105
|
6,46
|
6,125
|
| 06/08/2026 |
1.154.161 |
1,84%
|
6,40
|
6,3601
|
6,435
|
6,37
|
| 05/08/2026 |
823.683 |
-0,71%
|
6,4107
|
6,26
|
6,455
|
6,26
|
| 04/08/2026 |
1.237.056 |
-2,70%
|
6,53
|
6,31
|
6,53
|
6,32
|
| 03/08/2026 |
925.065 |
-0,15%
|
6,53
|
6,405
|
6,53
|
6,49
|
| 31/07/2026 |
1.097.986 |
0,62%
|
6,27
|
6,45
|
6,54
|
6,50
|
| 30/07/2026 |
828.587 |
3,85%
|
6,26
|
6,23
|
6,47
|
6,46
|
| 29/07/2026 |
776.398 |
-1,19%
|
6,34
|
6,23
|
6,365
|
6,23
|
| 28/07/2026 |
734.413 |
0,56%
|
6,36
|
6,28
|
6,36
|
6,31
|
| 27/07/2026 |
1.865.120 |
-2,49%
|
6,39
|
6,26
|
6,39
|
6,28
|
| 24/07/2026 |
895.957 |
-2,06%
|
6,45
|
6,41
|
6,54
|
6,43
|
| 23/07/2026 |
988.764 |
0,69%
|
6,49
|
6,47
|
6,56
|
6,56
|
| 22/07/2026 |
1.731.828 |
3,50%
|
6,32
|
6,32
|
6,50
|
6,50
|
| 21/07/2026 |
1.059.571 |
0,72%
|
6,19
|
6,125
|
6,285
|
6,28
|
| 20/07/2026 |
2.411.371 |
-0,40%
|
6,26
|
6,215
|
6,362
|
6,23
|
| 17/07/2026 |
1.635.409 |
0,16%
|
6,1964
|
6,15
|
6,28
|
6,25
|
| 16/07/2026 |
3.588.341 |
2,71%
|
6,15
|
6,13
|
6,28
|
6,24
|
| 15/07/2026 |
1.444.886 |
2,36%
|
6,00
|
5,945
|
6,115
|
6,08
|
| 14/07/2026 |
6.155.081 |
-1,00%
|
5,60
|
5,60
|
5,965
|
5,94
|
| 13/07/2026 |
1.659.987 |
-0,08%
|
6,0399
|
5,98
|
6,07
|
6,00
|
| 10/07/2026 |
2.178.293 |
3,27%
|
5,98
|
5,93
|
6,05
|
6,00
|
| 09/07/2026 |
1.372.260 |
2,73%
|
5,69
|
5,65
|
5,865
|
5,81
|
| 08/07/2026 |
1.961.603 |
4,22%
|
5,60
|
5,54
|
5,735
|
5,67
|
| 07/07/2026 |
1.216.722 |
0,74%
|
5,50
|
5,355
|
5,50
|
5,45
|
| 06/07/2026 |
1.266.488 |
6,51%
|
5,31
|
5,225
|
5,42
|
5,41
|
| 02/07/2026 |
601.384 |
2,11%
|
5,06
|
5,01
|
5,11
|
5,07
|
| 01/07/2026 |
967.780 |
-0,70%
|
4,94
|
4,855
|
4,99
|
4,97
|
| 30/06/2026 |
741.341 |
-0,79%
|
5,03
|
4,95
|
5,06
|
5,02
|
| 29/06/2026 |
825.874 |
2,12%
|
5,05
|
4,99
|
5,10
|
5,06
|
| 26/06/2026 |
579.132 |
1,96%
|
4,80
|
4,80
|
4,96
|
4,96
|
| 25/06/2026 |
588.987 |
-0,51%
|
4,93
|
4,83
|
4,935
|
4,86
|
| 24/06/2026 |
613.053 |
-1,42%
|
4,87
|
4,835
|
4,925
|
4,88
|
| 23/06/2026 |
999.586 |
1,13%
|
4,81
|
4,81
|
4,95
|
4,94
|
| 18/06/2026 |
1.026.067 |
2,02%
|
4,75
|
4,722
|
4,89
|
4,89
|
| 17/06/2026 |
975.626 |
0,21%
|
4,75
|
4,68
|
4,90
|
4,70
|
| 16/06/2026 |
742.830 |
-1,68%
|
4,66
|
4,625
|
4,72
|
4,69
|
| 15/06/2026 |
911.903 |
-2,66%
|
4,95
|
4,695
|
4,99
|
4,77
|
| 12/06/2026 |
537.873 |
-0,10%
|
4,68
|
4,68
|
4,94
|
4,89
|
| 11/06/2026 |
877.278 |
1,13%
|
4,92
|
4,7046
|
4,92
|
4,90
|
| 10/06/2026 |
813.294 |
-0,31%
|
4,8411
|
4,81
|
4,865
|
4,85
|
| 09/06/2026 |
1.438.759 |
2,00%
|
4,81
|
4,775
|
4,8741
|
4,86
|
| 08/06/2026 |
771.852 |
-1,24%
|
4,86
|
4,725
|
4,86
|
4,76
|
| 05/06/2026 |
1.064.859 |
-1,73%
|
4,87
|
4,80
|
4,93
|
4,83
|
| 04/06/2026 |
544.775 |
0,10%
|
4,9326
|
4,86
|
4,9326
|
4,91
|
| 03/06/2026 |
1.116.992 |
-4,31%
|
5,00
|
4,865
|
5,04
|
4,90
|
| 02/06/2026 |
801.113 |
0,89%
|
5,11
|
5,07
|
5,165
|
5,11
|
