Ultrapar Participacoes Sa (UGPA3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.82212581345 | 23.05 | 23.29 | 22.31 | 3741600 | 22.86545237 | CS |
| 4 | 0.8 | 3.66468163078 | 21.83 | 23.39 | 21.32 | 3749530 | 22.26674241 | CS |
| 12 | -3.02 | -11.7738791423 | 25.65 | 27.13 | 21.26 | 4248750 | 23.51533978 | CS |
| 26 | -5.08 | -18.3327318658 | 27.71 | 31.28 | 21.26 | 4668146 | 26.47019454 | CS |
| 52 | 2.97 | 15.1068158698 | 19.66 | 31.28 | 17.93 | 5149727 | 23.96457228 | CS |
| 156 | 3.81 | 20.2444208289 | 18.82 | 31.28 | 11.33 | 6629683 | 16.72190691 | CS |
| 260 | 2.4 | 11.863568957 | 20.23 | 31.28 | 10.11 | 6947875 | 17.79310308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 22.63 | -0.59 | -2.54 | 22.98 | 23.14 | 22.54 | 3926400 |
| 1721251800 | 23.22 | 0.63 | 2.79 | 22.68 | 23.26 | 22.5 | 4321700 |
| 1721165340 | 22.59 | 0.18 | 0.80 | 22.42 | 22.92 | 22.42 | 4106000 |
| 1721079000 | 22.41 | -0.39 | -1.71 | 22.79 | 22.88 | 22.31 | 2855500 |
| 1720819800 | 22.8 | -0.33 | -1.43 | 23.09 | 23.19 | 22.66 | 3227000 |
| 1720733400 | 23.13 | 0.13 | 0.57 | 23.05 | 23.29 | 22.92 | 4197800 |
| 1720647000 | 23 | -0.21 | -0.90 | 23.23 | 23.39 | 22.7 | 5470800 |
| 1720560540 | 23.21 | 0.6 | 2.65 | 22.54 | 23.22 | 22.38 | 4606400 |
| 1720474200 | 22.61 | 0.51 | 2.31 | 22.3 | 22.63 | 21.74 | 3204800 |
| 1720215000 | 22.1 | 0.18 | 0.82 | 22 | 22.22 | 21.73 | 2706700 |
| 1720128540 | 21.92 | -0.08 | -0.36 | 22.11 | 22.27 | 21.86 | 2138100 |
| 1720042200 | 22 | 0.32 | 1.48 | 21.57 | 22.16 | 21.56 | 2884000 |
| 1719955800 | 21.68 | 0.04 | 0.18 | 21.74 | 21.77 | 21.38 | 2802000 |
| 1719869400 | 21.64 | 0.04 | 0.19 | 21.57 | 21.87 | 21.44 | 3052600 |
| 1719610200 | 21.6 | -0.48 | -2.17 | 21.96 | 21.96 | 21.6 | 3526900 |
| 1719523800 | 22.08 | 0.43 | 1.99 | 21.53 | 22.08 | 21.49 | 4150700 |
| 1719437400 | 21.65 | -0.05 | -0.23 | 21.53 | 21.74 | 21.32 | 4105500 |
| 1719351000 | 21.7 | -0.37 | -1.68 | 22.01 | 22.03 | 21.62 | 2899400 |
| 1719264600 | 22.07 | 0.48 | 2.22 | 21.8 | 22.16 | 21.51 | 5042400 |
| 1719005400 | 21.59 | 0.08 | 0.37 | 21.35 | 21.87 | 21.35 | 6131000 |
| 1718918940 | 21.51 | -0.25 | -1.15 | 21.83 | 21.92 | 21.32 | 3561300 |
| 1718832540 | 21.76 | 0.37 | 1.73 | 21.28 | 21.76 | 21.26 | 1545400 |
| 1718746200 | 21.39 | -0.12 | -0.56 | 21.57 | 21.75 | 21.3 | 3011600 |
| 1718659800 | 21.51 | -0.24 | -1.10 | 21.57 | 21.83 | 21.4 | 3382900 |
| 1718400600 | 21.75 | 0.05 | 0.23 | 22.21 | 22.45 | 21.68 | 4911600 |
| 1718314200 | 21.7 | -0.11 | -0.50 | 21.83 | 21.99 | 21.54 | 3955100 |
| 1718227800 | 21.81 | -0.89 | -3.92 | 22.72 | 22.9 | 21.81 | 6174700 |
| 1718141400 | 22.7 | 0.15 | 0.67 | 22.76 | 22.95 | 22.38 | 4155200 |
| 1718055000 | 22.55 | 0.45 | 2.04 | 22.08 | 22.67 | 22.08 | 2988000 |
| 1717795800 | 22.1 | -0.89 | -3.87 | 22.7 | 22.8 | 22.1 | 5598400 |
| 1717709400 | 22.99 | 0.03 | 0.13 | 23.01 | 23.28 | 22.78 | 2909000 |
| 1717622940 | 22.96 | 0.05 | 0.22 | 22.83 | 23.18 | 22.76 | 5016400 |
| 1717536600 | 22.91 | 0.04 | 0.17 | 22.89 | 23.06 | 22.48 | 5826400 |
| 1717450200 | 22.87 | -0.47 | -2.01 | 23.23 | 23.33 | 22.86 | 3211200 |
| 1717191000 | 23.34 | -0.26 | -1.10 | 23.46 | 23.58 | 23.07 | 18564400 |
| 1717018140 | 23.6 | -0.34 | -1.42 | 23.63 | 23.88 | 23.58 | 2461300 |
| 1716931740 | 23.94 | 0.09 | 0.38 | 24.25 | 24.25 | 23.82 | 3142200 |
| 1716845340 | 23.85 | 0.04 | 0.17 | 23.84 | 24.12 | 23.81 | 1262900 |
| 1716586200 | 23.81 | -0.02 | -0.08 | 23.87 | 24.44 | 23.81 | 2727500 |
| 1716499800 | 23.83 | -0.65 | -2.66 | 24.42 | 24.59 | 23.83 | 6638800 |
| 1716413340 | 24.48 | -0.14 | -0.57 | 24.45 | 25.08 | 24.42 | 5737900 |
| 1716327000 | 24.62 | 0.01 | 0.04 | 24.63 | 24.82 | 24.5 | 2929700 |
| 1716240600 | 24.61 | -0.12 | -0.49 | 24.71 | 24.94 | 24.56 | 1752800 |
| 1715981400 | 24.73 | -0.47 | -1.87 | 25.09 | 25.27 | 24.64 | 3211500 |
| 1715895000 | 25.2 | -0.07 | -0.28 | 25.56 | 25.68 | 25.02 | 2789900 |
| 1715808600 | 25.27 | 0.52 | 2.10 | 25.01 | 25.27 | 24.52 | 3937000 |
| 1715722200 | 24.75 | 0.31 | 1.27 | 24.52 | 25.01 | 24.52 | 5563100 |
| 1715635800 | 24.44 | -0.06 | -0.24 | 24.49 | 24.84 | 24.22 | 3861400 |
| 1715376600 | 24.5 | -0.61 | -2.43 | 24.9 | 25.03 | 24.39 | 7145700 |
| 1715290140 | 25.11 | -1.74 | -6.48 | 25.13 | 25.51 | 24.38 | 17322600 |
| 1715203800 | 26.85 | 0.16 | 0.60 | 26.51 | 26.93 | 26.23 | 3726400 |
| 1715117400 | 26.69 | 0.44 | 1.68 | 26.47 | 26.72 | 26.31 | 2540000 |
| 1715031000 | 26.25 | -0.38 | -1.43 | 26.64 | 26.94 | 26.11 | 5403700 |
| 1714771800 | 26.63 | 0.31 | 1.18 | 26.97 | 27.13 | 26.59 | 3295700 |
| 1714685400 | 26.32 | 0.36 | 1.39 | 26.28 | 26.8 | 26.19 | 3293300 |
| 1714512600 | 25.96 | -0.44 | -1.67 | 26.33 | 26.51 | 25.85 | 2811300 |
| 1714426200 | 26.4 | -0.34 | -1.27 | 26.37 | 26.63 | 26.32 | 1780000 |
| 1714167000 | 26.74 | 0.45 | 1.71 | 26.41 | 26.78 | 26.25 | 2958400 |
| 1714080540 | 26.29 | 0.7 | 2.74 | 25.65 | 26.31 | 25.57 | 3893500 |
| 1713994200 | 25.59 | -0.43 | -1.65 | 25.97 | 26.1 | 25.54 | 3032400 |
| 1713907800 | 26.02 | -0.59 | -2.22 | 26.34 | 26.54 | 26 | 3627400 |
| 1713821340 | 26.61 | 0.07 | 0.26 | 26.66 | 27.09 | 26.47 | 3252900 |
| 1713562200 | 26.54 | -0.01 | -0.04 | 26.67 | 26.86 | 26.39 | 2552500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
