Ultrapar Participacoes SA ADR (UGP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/08/2025 |
853.090 |
-1,25%
|
3,25
|
3,13
|
3,25
|
3,16
|
| 12/08/2025 |
961.696 |
6,31%
|
3,08
|
3,06
|
3,22
|
3,20
|
| 11/08/2025 |
463.103 |
-0,82%
|
3,03
|
3,00
|
3,075
|
3,01
|
| 08/08/2025 |
852.187 |
-5,59%
|
3,10
|
3,035
|
3,13
|
3,04
|
| 07/08/2025 |
609.574 |
3,54%
|
3,11
|
3,11
|
3,235
|
3,22
|
| 06/08/2025 |
1.080.139 |
1,63%
|
3,09
|
3,07
|
3,12
|
3,11
|
| 05/08/2025 |
514.721 |
0,66%
|
3,01
|
3,01
|
3,09
|
3,06
|
| 04/08/2025 |
649.792 |
-0,65%
|
3,11
|
3,02
|
3,12
|
3,04
|
| 01/08/2025 |
1.148.233 |
0,00%
|
3,12
|
3,06
|
3,155
|
3,06
|
| 31/07/2025 |
709.417 |
-1,45%
|
3,04
|
3,02
|
3,09
|
3,06
|
| 30/07/2025 |
1.688.941 |
0,16%
|
3,06
|
3,00
|
3,16
|
3,10
|
| 29/07/2025 |
632.915 |
1,64%
|
3,09
|
3,0302
|
3,12
|
3,10
|
| 28/07/2025 |
1.068.829 |
1,67%
|
3,04
|
3,03
|
3,10
|
3,05
|
| 25/07/2025 |
888.923 |
1,70%
|
2,92
|
2,88
|
3,0285
|
3,00
|
| 24/07/2025 |
1.293.369 |
-0,67%
|
2,88
|
2,865
|
2,985
|
2,95
|
| 23/07/2025 |
1.425.188 |
4,58%
|
2,87
|
2,84
|
2,985
|
2,97
|
| 22/07/2025 |
862.527 |
0,00%
|
2,875
|
2,84
|
2,92
|
2,84
|
| 21/07/2025 |
828.977 |
1,41%
|
2,91
|
2,84
|
2,91
|
2,84
|
| 18/07/2025 |
1.026.969 |
-3,41%
|
2,97
|
2,80
|
2,975
|
2,83
|
| 17/07/2025 |
941.650 |
-2,01%
|
3,00
|
2,91
|
3,01
|
2,93
|
| 16/07/2025 |
1.447.979 |
-0,66%
|
3,00
|
2,92
|
3,04
|
2,99
|
| 15/07/2025 |
1.289.878 |
0,33%
|
3,10
|
2,945
|
3,105
|
3,01
|
| 14/07/2025 |
856.271 |
-4,14%
|
3,10
|
3,00
|
3,105
|
3,01
|
| 11/07/2025 |
856.885 |
-1,87%
|
3,15
|
3,13
|
3,21
|
3,14
|
| 10/07/2025 |
1.191.030 |
-1,84%
|
3,29
|
3,1449
|
3,31
|
3,21
|
| 09/07/2025 |
963.183 |
-1,51%
|
3,295
|
3,24
|
3,32
|
3,27
|
| 08/07/2025 |
733.026 |
1,52%
|
3,35
|
3,235
|
3,37
|
3,32
|
| 07/07/2025 |
2.322.498 |
-1,78%
|
3,35
|
3,235
|
3,37
|
3,29
|
| 04/07/2025 |
573.084 |
1,52%
|
3,34
|
3,34
|
3,41
|
3,38
|
| 03/07/2025 |
557.504 |
0,93%
|
3,305
|
3,25
|
3,41
|
3,375
|
| 02/07/2025 |
1.618.215 |
-0,45%
|
3,275
|
3,19
|
3,32
|
3,30
|
| 01/07/2025 |
887.952 |
1,19%
|
3,20
|
3,19
|
3,32
|
3,31
|
| 30/06/2025 |
1.706.014 |
6,13%
|
3,16
|
3,16
|
3,31
|
3,28
|
| 27/06/2025 |
1.410.367 |
0,65%
|
3,08
|
3,05
|
3,135
|
3,10
|
| 26/06/2025 |
825.473 |
0,00%
|
3,14
|
3,05
|
3,13
|
3,09
|
| 25/06/2025 |
2.078.452 |
-2,52%
|
3,13
|
3,09
|
3,16
|
3,09
|
| 24/06/2025 |
1.676.565 |
2,59%
|
3,125
|
3,08
|
3,20
|
3,17
|
| 23/06/2025 |
1.089.047 |
-0,96%
|
3,10
|
3,08
|
3,15
|
3,09
|
| 20/06/2025 |
1.200.918 |
-1,89%
|
3,18
|
3,11
|
3,19
|
3,12
|
| 19/06/2025 |
769.553 |
-1,58%
|
3,22
|
3,12
|
3,225
|
3,18
|
| 18/06/2025 |
742.557 |
0,32%
|
3,19
|
3,15
|
3,225
|
3,17
|
| 17/06/2025 |
1.075.570 |
-1,89%
|
3,14
|
3,12
|
3,21
|
3,17
|
| 16/06/2025 |
563.916 |
1,60%
|
3,14
|
3,14
|
3,19
|
3,18
|
| 13/06/2025 |
1.515.649 |
-0,64%
|
3,11
|
3,07
|
3,17
|
3,13
|
| 12/06/2025 |
1.036.030 |
1,29%
|
3,01
|
2,98
|
3,15
|
3,15
|
| 11/06/2025 |
1.309.587 |
2,30%
|
3,03
|
2,98
|
3,13
|
3,11
|
| 10/06/2025 |
1.471.765 |
2,01%
|
2,915
|
2,89
|
3,08
|
3,04
|
| 09/06/2025 |
2.925.641 |
1,71%
|
2,91
|
2,89
|
3,00
|
2,98
|
| 06/06/2025 |
777.898 |
0,34%
|
2,92
|
2,885
|
2,95
|
2,93
|
| 05/06/2025 |
976.821 |
0,69%
|
2,97
|
2,885
|
3,01
|
2,92
|
| 04/06/2025 |
1.051.726 |
-1,70%
|
2,855
|
2,815
|
3,01
|
2,90
|
| 03/06/2025 |
1.901.832 |
4,24%
|
2,90
|
2,8119
|
2,96
|
2,95
|
| 02/06/2025 |
1.238.978 |
-0,70%
|
2,90
|
2,8119
|
2,91
|
2,83
|
| 30/05/2025 |
929.487 |
-4,21%
|
2,95
|
2,8416
|
3,00
|
2,85
|
| 29/05/2025 |
1.039.824 |
1,02%
|
2,955
|
2,93
|
3,00
|
2,97
|
| 28/05/2025 |
893.246 |
-2,97%
|
3,065
|
2,9301
|
3,08
|
2,94
|
| 27/05/2025 |
1.485.707 |
2,37%
|
3,06
|
3,0101
|
3,08
|
3,03
|
| 23/05/2025 |
2.353.898 |
-0,67%
|
2,995
|
2,84
|
3,06
|
2,96
|
| 22/05/2025 |
1.597.043 |
0,34%
|
3,07
|
2,965
|
3,075
|
2,98
|
| 21/05/2025 |
1.337.941 |
-4,79%
|
3,11
|
2,97
|
3,14
|
2,97
|
| 20/05/2025 |
974.328 |
-0,95%
|
3,10
|
3,09
|
3,165
|
3,13
|
| 19/05/2025 |
1.109.297 |
1,94%
|
3,23
|
3,09
|
3,23
|
3,16
|
| 16/05/2025 |
1.092.084 |
0,65%
|
3,125
|
3,015
|
3,13
|
3,10
|
| 15/05/2025 |
1.728.133 |
-0,97%
|
3,09
|
3,05
|
3,14
|
3,07
|
| 14/05/2025 |
1.066.443 |
0,32%
|
2,96
|
2,96
|
3,135
|
3,10
|
| 13/05/2025 |
1.193.516 |
8,36%
|
2,905
|
2,84
|
3,13
|
3,11
|
| 12/05/2025 |
755.150 |
-1,71%
|
2,92
|
2,84
|
2,9299
|
2,87
|
| 09/05/2025 |
1.151.223 |
1,39%
|
2,92
|
2,86
|
2,9989
|
2,92
|
| 08/05/2025 |
988.465 |
-2,69%
|
3,065
|
2,865
|
3,07
|
2,88
|
| 07/05/2025 |
642.695 |
-3,56%
|
3,095
|
2,97
|
3,11
|
2,98
|
| 06/05/2025 |
708.627 |
1,98%
|
3,11
|
3,05
|
3,11
|
3,09
|
| 05/05/2025 |
923.942 |
-3,50%
|
3,14
|
3,025
|
3,14
|
3,03
|
| 02/05/2025 |
551.391 |
0,97%
|
3,11
|
3,07
|
3,20
|
3,14
|
| 01/05/2025 |
253.136 |
-1,27%
|
3,20
|
3,07
|
3,21
|
3,11
|
| 30/04/2025 |
941.531 |
-1,88%
|
3,225
|
3,13
|
3,25
|
3,15
|
| 29/04/2025 |
857.354 |
0,31%
|
3,22
|
3,18
|
3,2601
|
3,20
|
| 28/04/2025 |
449.819 |
0,47%
|
2,99
|
2,99
|
3,2601
|
3,22
|
| 25/04/2025 |
971.544 |
1,27%
|
3,105
|
3,085
|
3,21
|
3,20
|
| 24/04/2025 |
1.217.377 |
2,93%
|
3,065
|
2,99
|
3,19
|
3,16
|
| 23/04/2025 |
659.845 |
2,51%
|
2,94
|
2,915
|
3,10
|
3,07
|
| 22/04/2025 |
1.884.049 |
1,36%
|
2,96
|
2,915
|
3,005
|
2,99
|
| 21/04/2025 |
303.335 |
-0,67%
|
2,95
|
2,92
|
2,985
|
2,95
|
| 17/04/2025 |
2.073.692 |
3,47%
|
2,86
|
2,835
|
2,9888
|
2,97
|
| 16/04/2025 |
1.095.792 |
0,70%
|
2,89
|
2,83
|
2,9299
|
2,88
|
| 15/04/2025 |
603.981 |
-1,04%
|
2,89
|
2,83
|
2,9299
|
2,86
|
| 14/04/2025 |
510.460 |
-0,35%
|
2,87
|
2,84
|
2,93
|
2,89
|
| 11/04/2025 |
371.897 |
1,75%
|
2,87
|
2,835
|
2,925
|
2,90
|
| 10/04/2025 |
436.161 |
-1,72%
|
2,82
|
2,78
|
2,865
|
2,85
|
| 09/04/2025 |
775.042 |
5,25%
|
2,95
|
2,705
|
2,94
|
2,90
|
| 08/04/2025 |
971.195 |
-4,01%
|
2,95
|
2,725
|
2,95
|
2,76
|
| 07/04/2025 |
1.102.380 |
-2,88%
|
2,82
|
2,80
|
2,99
|
2,87
|
| 04/04/2025 |
1.029.233 |
-7,39%
|
3,01
|
2,915
|
3,015
|
2,95
|
| 03/04/2025 |
1.215.775 |
2,58%
|
3,12
|
3,14
|
3,22
|
3,18
|
| 02/04/2025 |
699.487 |
0,00%
|
3,08
|
3,07
|
3,13
|
3,10
|
| 01/04/2025 |
598.971 |
0,49%
|
3,08
|
3,045
|
3,1287
|
3,10
|
| 31/03/2025 |
512.183 |
-0,97%
|
3,105
|
3,065
|
3,11
|
3,08
|
| 28/03/2025 |
564.158 |
0,16%
|
3,105
|
3,06
|
3,13
|
3,11
|
| 27/03/2025 |
447.370 |
-1,90%
|
3,18
|
3,10
|
3,1799
|
3,11
|
| 26/03/2025 |
410.948 |
-0,32%
|
3,18
|
3,14
|
3,20
|
3,16
|
| 25/03/2025 |
2.324.106 |
2,26%
|
3,135
|
3,1321
|
3,25
|
3,17
|
