Ultrapar Participacoes Sa (UGPA3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 17.16 | 0.99 | 6.12 | 17.53 | 17.54 | 17.15 | 500 |
| 1738186200 | 16.17 | 0 | 0.00 | 16.17 | 16.17 | 16.17 | 0 |
| 1738099800 | 16.17 | 0 | 0.00 | 16.17 | 16.17 | 16.17 | 0 |
| 1738013400 | 16.17 | 0 | 0.00 | 16.17 | 16.17 | 16.17 | 0 |
| 1737754200 | 16.17 | -0.47 | -2.82 | 16.16 | 16.17 | 16.16 | 200 |
| 1737667800 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1737581400 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1737495000 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1737408600 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1737149400 | 16.64 | 1.02 | 6.53 | 16.629999 | 16.64 | 16.629999 | 1000 |
| 1737062940 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1736976540 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1736890140 | 15.62 | -0.21 | -1.33 | 15.61 | 15.62 | 15.61 | 200 |
| 1736803740 | 15.83 | 0 | 0.00 | 15.83 | 15.83 | 15.83 | 0 |
| 1736544540 | 15.83 | -0.57 | -3.48 | 15.82 | 15.83 | 15.82 | 200 |
| 1736458140 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1736371740 | 16.399999 | 0.5 | 3.14 | 16.39 | 16.399999 | 16.39 | 100 |
| 1736285400 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1736199000 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1735939800 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1735853400 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1735594200 | 15.9 | -0.26 | -1.61 | 15.89 | 15.9 | 15.89 | 100 |
| 1735334940 | 16.16 | -1.99 | -10.96 | 16.149999 | 16.16 | 16.149999 | 17000 |
| 1735248540 | 18.15 | 1.45 | 8.68 | 18.14 | 18.15 | 18.14 | 100000 |
| 1734989340 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734730140 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734643740 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734557340 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734470940 | 16.7 | -0.25 | -1.47 | 17.11 | 17.12 | 16.69 | 103000 |
| 1734384540 | 16.95 | -0.38 | -2.19 | 16.94 | 16.95 | 16.94 | 100 |
| 1734125340 | 17.33 | -1.64 | -8.65 | 17.32 | 17.33 | 17.32 | 100 |
| 1734038940 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
| 1733952540 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
| 1733866140 | 18.97 | 1.03 | 5.74 | 18.96 | 18.97 | 18.96 | 100000 |
| 1733779740 | 17.94 | -0.1 | -0.55 | 17.94 | 17.94 | 17.94 | 100 |
| 1733520600 | 18.04 | -0.92 | -4.85 | 18.03 | 18.04 | 18.03 | 1000 |
| 1733434200 | 18.96 | 1.79 | 10.43 | 18.95 | 18.96 | 18.95 | 100000 |
| 1733347740 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1733261340 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1733174940 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1732915740 | 17.17 | -0.57 | -3.21 | 17.16 | 17.17 | 17.16 | 100 |
| 1732829400 | 17.74 | -1.02 | -5.44 | 17.48 | 17.74 | 17.48 | 700 |
| 1732743000 | 18.76 | -0.85 | -4.33 | 18.75 | 18.76 | 18.75 | 500 |
| 1732656600 | 19.61 | 1.19 | 6.46 | 19.6 | 19.61 | 19.6 | 100 |
| 1732570140 | 18.42 | -1.53 | -7.67 | 18.41 | 18.42 | 18.41 | 100 |
| 1732311000 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1732224600 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1732051800 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1731965400 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1731619800 | 19.95 | -2.1 | -9.52 | 20.03 | 20.49 | 19.93 | 8100 |
| 1731533400 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1731447000 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1731360600 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1731101400 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1731015000 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1730928600 | 22.05 | 1.17 | 5.60 | 22.04 | 22.05 | 22.04 | 200 |
| 1730842200 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1730755800 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1730496600 | 20.88 | -0.38 | -1.79 | 20.87 | 20.88 | 20.87 | 17000 |
| 1730410200 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
