BiG | O banco que entende os seus valores.

Ultrapar Participacoes SA ADR (UGP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/03/2025	2.045.227	-2,21%	3,125	3,08	3,13	3,10
21/03/2025	592.006	-0,63%	3,16	3,13	3,19	3,17
20/03/2025	1.915.581	1,75%	3,145	3,135	3,215	3,20
19/03/2025	649.585	0,64%	3,12	3,10	3,16	3,14
18/03/2025	1.933.013	-0,96%	3,13	3,08	3,15	3,11
17/03/2025	1.651.521	3,30%	2,89	3,04	3,16	3,13
14/03/2025	2.282.265	6,51%	2,89	2,885	3,04	3,03
13/03/2025	565.280	4,03%	2,70	2,695	2,84	2,84
12/03/2025	582.883	1,87%	2,67	2,67	2,755	2,73
11/03/2025	566.605	-1,83%	2,69	2,645	2,70	2,68
10/03/2025	334.085	-2,43%	2,75	2,69	2,765	2,73
07/03/2025	348.769	1,60%	2,80	2,7826	2,88	2,7826
06/03/2025	696.922	-0,71%	2,80	2,765	2,845	2,81
05/03/2025	446.890	0,00%	2,89	2,805	2,905	2,83
04/03/2025	473.218	-0,35%	2,835	2,7308	2,85	2,83
03/03/2025	338.886	-0,35%	2,865	2,835	2,91	2,84
28/02/2025	1.134.888	-2,72%	2,90	2,81	2,92	2,86
27/02/2025	293.161	4,43%	2,91	2,89	2,965	2,94
26/02/2025	300.444	-2,42%	2,875	2,81	2,89	2,82
25/02/2025	771.905	2,12%	2,875	2,87	2,925	2,89
24/02/2025	197.619	-0,88%	2,90	2,82	2,905	2,83
21/02/2025	273.032	-1,38%	2,90	2,85	2,905	2,855
20/02/2025	590.781	-1,70%	2,965	2,89	2,97	2,89
19/02/2025	412.305	-2,97%	3,015	2,935	3,035	2,94
18/02/2025	583.760	-0,33%	3,015	2,995	3,075	3,03
17/02/2025	0	5,92%	2,95	2,945	3,05	3,04
14/02/2025	617.914	5,92%	2,95	2,945	3,05	3,05
13/02/2025	483.003	0,35%	2,88	2,8549	2,905	2,87
12/02/2025	535.940	-2,72%	2,875	2,805	2,90	2,86
11/02/2025	764.533	2,08%	2,97	2,90	2,97	2,94
10/02/2025	576.724	3,60%	2,84	2,845	2,91	2,88
07/02/2025	264.240	-2,46%	2,84	2,76	2,85	2,78
06/02/2025	453.204	1,79%	2,83	2,775	2,8552	2,85
05/02/2025	1.291.301	-3,13%	2,83	2,78	2,8399	2,80
04/02/2025	334.225	-0,86%	2,83	2,81	2,89	2,88
03/02/2025	560.987	2,11%	2,79	2,79	2,90	2,90
31/01/2025	866.112	-3,07%	2,945	2,835	2,95	2,84
30/01/2025	693.492	5,30%	2,835	2,855	2,95	2,93
29/01/2025	322.223	0,36%	2,835	2,80	2,8799	2,83
28/01/2025	559.411	-1,74%	2,85	2,80	2,865	2,82
27/01/2025	460.543	4,36%	2,73	2,79	2,87	2,87
24/01/2025	305.670	-1,08%	2,73	2,745	2,77	2,75
23/01/2025	334.754	-0,36%	2,73	2,75	2,82	2,78
22/01/2025	625.670	2,57%	2,73	2,735	2,82	2,79