Ultrapar Participacoes SA ADR (UGP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/08/2026 |
532.295 |
2,75%
|
6,66
|
6,65
|
6,795
|
6,73
|
| 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
|
| 01/06/2026 |
1.354.099 |
-2,12%
|
5,20
|
5,02
|
5,20
|
5,07
|
| 29/05/2026 |
708.660 |
-3,00%
|
5,37
|
5,15
|
5,37
|
5,18
|
| 28/05/2026 |
922.226 |
-1,84%
|
5,4211
|
5,325
|
5,485
|
5,33
|
| 27/05/2026 |
1.115.766 |
-1,99%
|
5,53
|
5,384
|
5,55
|
5,43
|
| 26/05/2026 |
991.710 |
-2,64%
|
5,56
|
5,49
|
5,65
|
5,54
|
| 22/05/2026 |
850.080 |
-1,73%
|
5,77
|
5,665
|
5,82
|
5,69
|
| 21/05/2026 |
1.215.518 |
0,00%
|
5,74
|
5,70
|
5,855
|
5,79
|
| 20/05/2026 |
1.532.646 |
2,84%
|
5,64
|
5,64
|
5,815
|
5,79
|
| 19/05/2026 |
1.576.589 |
-3,52%
|
5,68
|
5,595
|
5,7675
|
5,63
|
| 18/05/2026 |
894.981 |
1,75%
|
5,74
|
5,72
|
5,845
|
5,83
|
| 15/05/2026 |
1.282.995 |
-3,72%
|
5,71
|
5,615
|
5,7599
|
5,73
|
| 14/05/2026 |
4.147.036 |
1,72%
|
5,88
|
5,805
|
5,98
|
5,92
|
| 13/05/2026 |
835.288 |
-4,28%
|
6,08
|
5,785
|
6,095
|
5,82
|
| 12/05/2026 |
711.784 |
1,22%
|
6,00
|
6,00
|
6,12
|
6,08
|
| 11/05/2026 |
955.395 |
-1,47%
|
6,07
|
5,955
|
6,195
|
6,02
|
| 08/05/2026 |
1.857.945 |
3,48%
|
6,03
|
6,03
|
6,15
|
6,11
|
| 07/05/2026 |
924.737 |
-1,59%
|
6,14
|
5,86
|
6,155
|
5,90
|
| 06/05/2026 |
531.642 |
0,25%
|
6,00
|
5,9141
|
6,03
|
5,99
|
| 05/05/2026 |
623.613 |
0,17%
|
6,02
|
5,93
|
6,06
|
5,99
|
| 04/05/2026 |
598.039 |
0,00%
|
5,99
|
5,95
|
6,095
|
5,98
|
| 01/05/2026 |
228.438 |
-0,33%
|
6,00
|
5,905
|
6,01
|
5,97
|
| 30/04/2026 |
576.138 |
3,72%
|
5,85
|
5,83
|
6,02
|
5,99
|
| 29/04/2026 |
501.307 |
-1,70%
|
5,87
|
5,76
|
5,875
|
5,78
|
| 28/04/2026 |
710.725 |
1,38%
|
5,83
|
5,795
|
5,895
|
5,88
|
| 27/04/2026 |
120.243 |
1,13%
|
5,8212
|
5,78
|
5,83
|
5,80
|
| 24/04/2026 |
432.055 |
0,35%
|
5,74
|
5,65
|
5,76
|
5,75
|
| 23/04/2026 |
460.946 |
-1,72%
|
5,84
|
5,72
|
5,855
|
5,73
|
| 22/04/2026 |
546.808 |
-1,02%
|
5,95
|
5,80
|
5,975
|
5,83
|
| 21/04/2026 |
322.483 |
-0,84%
|
5,88
|
5,88
|
6,0399
|
5,89
|
| 20/04/2026 |
712.069 |
0,17%
|
5,9101
|
5,9101
|
6,01
|
5,94
|
| 17/04/2026 |
961.960 |
-1,66%
|
6,02
|
5,88
|
6,075
|
5,93
|
| 16/04/2026 |
825.708 |
-0,87%
|
6,1098
|
6,015
|
6,125
|
6,03
|
| 15/04/2026 |
891.842 |
1,67%
|
6,03
|
6,03
|
6,125
|
6,09
|
| 14/04/2026 |
1.131.390 |
-1,48%
|
6,13
|
5,95
|
6,135
|
5,99
|
| 13/04/2026 |
1.052.513 |
1,00%
|
6,07
|
5,96
|
6,08
|
6,08
|
| 10/04/2026 |
1.170.305 |
3,79%
|
5,89
|
5,885
|
6,05
|
6,02
|
| 09/04/2026 |
992.753 |
3,20%
|
5,69
|
5,69
|
5,83
|
5,80
|
| 08/04/2026 |
1.511.849 |
-1,75%
|
5,86
|
5,59
|
5,86
|
5,62
|
| 07/04/2026 |
1.138.975 |
1,24%
|
5,68
|
5,615
|
5,735
|
5,72
|
| 06/04/2026 |
823.476 |
0,53%
|
5,61
|
5,605
|
5,679
|
5,65
|
| 02/04/2026 |
781.692 |
0,00%
|
5,45
|
5,45
|
5,685
|
5,62
|
| 01/04/2026 |
854.456 |
2,00%
|
5,58
|
5,53
|
5,67
|
5,62
|
| 31/03/2026 |
1.916.306 |
3,18%
|
5,481
|
5,4517
|
5,63
|
5,51
|
| 30/03/2026 |
1.165.706 |
-0,47%
|
5,43
|
5,315
|
5,44
|
5,34
|
