Ultrapar Participacoes Sa (UGPA3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -5.35177390259 | 16.63 | 16.81 | 15.26 | 6593833 | 15.99312176 | CS |
| 4 | -0.46 | -2.83950617284 | 16.2 | 17.71 | 15.26 | 7887556 | 16.64219031 | CS |
| 12 | -1.12 | -6.64294187426 | 16.86 | 17.71 | 15.19 | 6774370 | 16.39507951 | CS |
| 26 | -8.12 | -34.0318524728 | 23.86 | 23.86 | 15.19 | 6118488 | 18.21067266 | CS |
| 52 | -12.83 | -44.9072453623 | 28.57 | 29.17 | 15.19 | 5356670 | 20.90388204 | CS |
| 156 | 2.65 | 20.2444614209 | 13.09 | 31.28 | 11.33 | 6244870 | 17.82407121 | CS |
| 260 | -0.39 | -2.4178549287 | 16.13 | 31.28 | 10.11 | 6821976 | 17.60252249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 15.74 | -0.24 | -1.50 | 15.79 | 15.88 | 15.54 | 7396800 |
| 1741382940 | 15.98 | -0.02 | -0.13 | 15.35 | 16.04 | 15.26 | 6803100 |
| 1741296540 | 16 | 0 | 0.00 | 16.1 | 16.2 | 15.73 | 7478100 |
| 1741210140 | 16 | -0.63 | -3.79 | 16.629999 | 16.81 | 16 | 5500300 |
| 1740778200 | 16.629999 | -0.47 | -2.75 | 16.88 | 17.09 | 16.579999 | 17039200 |
| 1740691740 | 17.1 | 0.87 | 5.36 | 16.719999 | 17.27 | 16.559999 | 14111700 |
| 1740605400 | 16.23 | -0.37 | -2.23 | 16.85 | 16.85 | 16.23 | 5804600 |
| 1740519000 | 16.6 | 0.32 | 1.97 | 16.43 | 16.87 | 16.25 | 7376200 |
| 1740432540 | 16.28 | -0.12 | -0.73 | 16.48 | 16.7 | 16.23 | 5246800 |
| 1740173400 | 16.399999 | 0 | 0.00 | 16.36 | 16.53 | 16.28 | 4899700 |
| 1740087000 | 16.399999 | -0.37 | -2.21 | 16.77 | 16.86 | 16.399999 | 8868700 |
| 1740000540 | 16.77 | -0.45 | -2.61 | 16.95 | 17.29 | 16.75 | 6330200 |
| 1739914140 | 17.22 | -0.29 | -1.66 | 17.55 | 17.57 | 17.02 | 9282400 |
| 1739827800 | 17.51 | 0.16 | 0.92 | 17.25 | 17.71 | 17.21 | 7547300 |
| 1739568600 | 17.35 | 0.79 | 4.77 | 16.73 | 17.39 | 16.61 | 6655600 |
| 1739482140 | 16.559999 | 0.24 | 1.47 | 16.3 | 16.719999 | 16.26 | 6852000 |
| 1739395740 | 16.32 | -0.52 | -3.09 | 16.61 | 16.64 | 16.1 | 11366700 |
| 1739309400 | 16.84 | 0.16 | 0.96 | 16.77 | 17.12 | 16.59 | 5681400 |
| 1739222940 | 16.68 | 0.59 | 3.67 | 16.2 | 16.78 | 16.17 | 5132000 |
| 1738963800 | 16.09 | -0.31 | -1.89 | 16.309999 | 16.379999 | 16 | 4043900 |
| 1738877340 | 16.399999 | 0.37 | 2.31 | 16.05 | 16.399999 | 15.95 | 4070200 |
| 1738790940 | 16.03 | -0.6 | -3.61 | 16.7 | 16.7 | 16.03 | 5159400 |
| 1738704600 | 16.629999 | -0.12 | -0.72 | 16.629999 | 16.7 | 16.21 | 5812200 |
| 1738618200 | 16.75 | 0.21 | 1.27 | 16.489999 | 16.82 | 16.23 | 6319100 |
| 1738358940 | 16.54 | -0.54 | -3.16 | 17.28 | 17.28 | 16.54 | 6689600 |
| 1738272540 | 17.08 | 0.58 | 3.52 | 16.66 | 17.19 | 16.61 | 5727300 |
| 1738186200 | 16.5 | 0.14 | 0.86 | 16.52 | 16.739999 | 16.329999 | 5618700 |
| 1738099740 | 16.36 | -0.48 | -2.85 | 16.82 | 16.83 | 16.29 | 4675500 |
| 1738013340 | 16.84 | 0.76 | 4.73 | 16.09 | 16.84 | 15.91 | 9222100 |
| 1737754200 | 16.079999 | -0.08 | -0.50 | 16.059999 | 16.34 | 16.02 | 2779500 |
| 1737667740 | 16.16 | -0.28 | -1.70 | 16.51 | 16.64 | 16.12 | 4085800 |
| 1737581400 | 16.44 | 0.12 | 0.74 | 16.329999 | 16.629999 | 16.129999 | 7183800 |
| 1737495000 | 16.32 | 0.22 | 1.37 | 16.21 | 16.379999 | 15.89 | 7966700 |
| 1737408600 | 16.1 | 0.2 | 1.26 | 15.87 | 16.379999 | 15.58 | 4847400 |
| 1737149400 | 15.9 | 0 | 0.00 | 16.05 | 16.28 | 15.78 | 4011200 |
| 1737062940 | 15.9 | -0.63 | -3.81 | 16.45 | 16.45 | 15.71 | 4975100 |
| 1736976540 | 16.53 | 0.87 | 5.56 | 15.95 | 16.54 | 15.69 | 12933700 |
| 1736890140 | 15.66 | 0.15 | 0.97 | 15.41 | 15.66 | 15.19 | 4115300 |
| 1736803740 | 15.51 | -0.06 | -0.39 | 15.58 | 15.79 | 15.49 | 3668200 |
| 1736544540 | 15.57 | -0.25 | -1.58 | 15.72 | 15.81 | 15.32 | 6338000 |
| 1736458140 | 15.82 | -0.33 | -2.04 | 16.02 | 16.17 | 15.68 | 5030600 |
| 1736371740 | 16.149999 | -0.27 | -1.64 | 16.25 | 16.32 | 15.93 | 5575800 |
| 1736285400 | 16.42 | 0.58 | 3.66 | 16.81 | 17.04 | 16.28 | 9552900 |
| 1736198940 | 15.84 | 0.29 | 1.86 | 15.68 | 15.92 | 15.56 | 4884500 |
| 1735939740 | 15.55 | -0.31 | -1.95 | 15.86 | 15.97 | 15.5 | 7585400 |
| 1735853400 | 15.86 | -0.02 | -0.13 | 15.82 | 16.11 | 15.69 | 5286000 |
| 1735594200 | 15.88 | 0.03 | 0.19 | 15.8 | 15.98 | 15.62 | 5849500 |
| 1735334940 | 15.85 | -0.04 | -0.25 | 16.079999 | 16.11 | 15.72 | 6248400 |
| 1735248540 | 15.89 | -0.36 | -2.22 | 16.129999 | 16.34 | 15.85 | 3899200 |
| 1734989340 | 16.25 | -0.21 | -1.28 | 16.25 | 16.37 | 16.1 | 5068300 |
| 1734730200 | 16.46 | 0.26 | 1.60 | 16.09 | 16.62 | 16.05 | 13312700 |
| 1734643800 | 16.2 | 0.16 | 1.00 | 16.09 | 16.34 | 15.89 | 7180500 |
| 1734557400 | 16.04 | -0.73 | -4.35 | 16.68 | 16.71 | 15.91 | 11287800 |
| 1734470940 | 16.77 | 0.37 | 2.26 | 16.41 | 16.78 | 16.27 | 7104300 |
| 1734384540 | 16.399999 | -0.46 | -2.73 | 16.86 | 16.99 | 16.35 | 6140800 |
| 1734125340 | 16.86 | -0.63 | -3.60 | 17.14 | 17.35 | 16.86 | 6886600 |
| 1734039000 | 17.49 | -1.01 | -5.46 | 18.39 | 18.39 | 17.3 | 6935700 |
| 1733952540 | 18.5 | 0.23 | 1.26 | 18.28 | 18.98 | 17.92 | 5685400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
