Ultrapar Participacoes S.A. UGPA3
BMFBOVESPA · Brezilya · Perakende Ticaret
BRL 37,95+0,30 (+%0,80)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 37,94 | +%0,77 | BRL 37,95 | BRL 38,26 | BRL 37,63 | 1,88M |
| 2026-09-30 | BRL 37,65 | -%1,83 | BRL 38,89 | BRL 38,89 | BRL 37,60 | 11,05M |
| 2026-09-29 | BRL 38,35 | +%2,70 | BRL 37,00 | BRL 38,35 | BRL 36,56 | 13,52M |
| 2026-09-28 | BRL 37,34 | +%2,13 | BRL 36,43 | BRL 37,70 | BRL 36,34 | 8,66M |
| 2026-09-25 | BRL 36,56 | -%5,77 | BRL 38,61 | BRL 38,62 | BRL 36,11 | 12,12M |
| 2026-09-24 | BRL 38,80 | -%2,37 | BRL 39,82 | BRL 40,09 | BRL 38,77 | 8,52M |
| 2026-09-23 | BRL 39,74 | +%0,66 | BRL 39,06 | BRL 40,22 | BRL 38,77 | 13,60M |
| 2026-09-22 | BRL 39,48 | +%1,70 | BRL 38,67 | BRL 39,50 | BRL 38,33 | 10,70M |
| 2026-09-21 | BRL 38,82 | -%0,79 | BRL 39,30 | BRL 39,41 | BRL 38,82 | 8,19M |
| 2026-09-18 | BRL 39,13 | +%0,64 | BRL 38,70 | BRL 39,31 | BRL 38,45 | 12,69M |
| 2026-09-17 | BRL 38,88 | -%0,13 | BRL 38,68 | BRL 39,03 | BRL 38,23 | 9,88M |
| 2026-09-16 | BRL 38,93 | +%1,30 | BRL 38,43 | BRL 38,96 | BRL 38,02 | 6,36M |
| 2026-09-15 | BRL 38,43 | +%0,16 | BRL 38,50 | BRL 38,76 | BRL 37,79 | 6,39M |
| 2026-09-14 | BRL 38,37 | +%0,92 | BRL 37,30 | BRL 38,68 | BRL 37,27 | 4,18M |
| 2026-09-11 | BRL 38,02 | -%1,32 | BRL 38,53 | BRL 38,78 | BRL 37,98 | 7,96M |
| 2026-09-10 | BRL 38,53 | +%0,34 | BRL 38,39 | BRL 38,92 | BRL 38,08 | 7,03M |
| 2026-09-09 | BRL 38,40 | +%0,95 | BRL 37,89 | BRL 38,40 | BRL 37,60 | 8,56M |
| 2026-09-08 | BRL 38,04 | +%1,66 | BRL 37,95 | BRL 38,20 | BRL 37,51 | 9,60M |
| 2026-09-04 | BRL 37,42 | +%2,66 | BRL 36,41 | BRL 37,59 | BRL 36,23 | 10,36M |
| 2026-09-03 | BRL 36,45 | -%0,76 | BRL 37,49 | BRL 37,50 | BRL 35,73 | 13,24M |
| 2026-09-02 | BRL 36,73 | +%4,08 | BRL 35,64 | BRL 36,95 | BRL 35,45 | 15,14M |
| 2026-09-01 | BRL 35,29 | +%1,35 | BRL 35,06 | BRL 35,98 | BRL 34,80 | 16,19M |
| 2026-08-31 | BRL 34,82 | +%3,54 | BRL 33,84 | BRL 34,87 | BRL 33,84 | 12,06M |
| 2026-08-28 | BRL 33,63 | +%1,39 | BRL 33,42 | BRL 33,69 | BRL 33,13 | 5,28M |
| 2026-08-27 | BRL 33,17 | -%0,87 | BRL 33,17 | BRL 33,52 | BRL 33,01 | 7,72M |
| 2026-08-26 | BRL 33,46 | -%0,48 | BRL 33,65 | BRL 33,73 | BRL 32,66 | 14,74M |
| 2026-08-25 | BRL 33,62 | -%3,17 | BRL 33,75 | BRL 34,21 | BRL 32,88 | 9,94M |
| 2026-08-24 | BRL 34,72 | +%0,40 | BRL 34,19 | BRL 35,04 | BRL 34,00 | 12,36M |
| 2026-08-21 | BRL 34,58 | +%0,76 | BRL 34,30 | BRL 35,14 | BRL 33,95 | 12,01M |
| 2026-08-20 | BRL 34,32 | +%1,12 | BRL 33,90 | BRL 34,64 | BRL 33,80 | 11,72M |
| 2026-08-19 | BRL 33,94 | +%2,01 | BRL 33,51 | BRL 34,18 | BRL 33,44 | 11,20M |
| 2026-08-18 | BRL 33,27 | -%1,63 | BRL 33,92 | BRL 34,31 | BRL 33,01 | 7,78M |
| 2026-08-17 | BRL 33,82 | +%4,80 | BRL 32,25 | BRL 34,10 | BRL 32,09 | 23,15M |
| 2026-08-14 | BRL 32,27 | +%0,72 | BRL 31,81 | BRL 32,32 | BRL 31,08 | 9,45M |
| 2026-08-13 | BRL 32,04 | +%5,08 | BRL 30,78 | BRL 32,04 | BRL 30,55 | 12,34M |
| 2026-08-12 | BRL 30,49 | -%1,61 | BRL 31,03 | BRL 31,10 | BRL 30,27 | 7,23M |
| 2026-08-11 | BRL 30,99 | -%0,93 | BRL 30,85 | BRL 31,53 | BRL 30,62 | 9,31M |
| 2026-08-07 | BRL 31,28 | -%4,49 | BRL 32,71 | BRL 33,14 | BRL 31,20 | 13,67M |
| 2026-08-06 | BRL 32,75 | +%1,05 | BRL 32,25 | BRL 32,98 | BRL 32,25 | 10,94M |
| 2026-08-05 | BRL 32,41 | -%0,58 | BRL 32,75 | BRL 33,07 | BRL 32,24 | 8,43M |
| 2026-08-04 | BRL 32,60 | -%1,51 | BRL 33,39 | BRL 33,39 | BRL 32,53 | 9,21M |
| 2026-08-03 | BRL 33,10 | +%0,15 | BRL 33,11 | BRL 33,21 | BRL 32,50 | 3,52M |
| 2026-07-31 | BRL 33,05 | +%0,39 | BRL 33,06 | BRL 33,17 | BRL 32,75 | 5,35M |
| 2026-07-30 | BRL 32,92 | +%2,87 | BRL 32,18 | BRL 32,92 | BRL 31,74 | 8,10M |
| 2026-07-29 | BRL 32,00 | -%1,39 | BRL 32,50 | BRL 32,77 | BRL 31,96 | 5,17M |
| 2026-07-28 | BRL 32,45 | +%1,12 | BRL 32,90 | BRL 32,90 | BRL 32,15 | 5,17M |
| 2026-07-27 | BRL 32,09 | -%1,90 | BRL 32,77 | BRL 32,77 | BRL 31,96 | 7,87M |
| 2026-07-24 | BRL 32,71 | -%2,04 | BRL 33,20 | BRL 33,24 | BRL 32,63 | 6,04M |
| 2026-07-23 | BRL 33,39 | +%1,71 | BRL 32,83 | BRL 33,39 | BRL 32,73 | 8,62M |
| 2026-07-22 | BRL 32,83 | +%3,17 | BRL 31,88 | BRL 32,88 | BRL 31,86 | 7,24M |
| 2026-07-21 | BRL 31,82 | +%0,38 | BRL 31,50 | BRL 31,84 | BRL 31,07 | 5,36M |
| 2026-07-20 | BRL 31,70 | -%1,15 | BRL 32,18 | BRL 32,33 | BRL 31,65 | 9,64M |
| 2026-07-17 | BRL 32,07 | +%0,25 | BRL 31,90 | BRL 32,20 | BRL 31,57 | 11,62M |
| 2026-07-16 | BRL 31,99 | +%2,86 | BRL 31,11 | BRL 32,05 | BRL 31,02 | 12,33M |
| 2026-07-15 | BRL 31,10 | +%3,29 | BRL 30,09 | BRL 31,10 | BRL 29,90 | 13,69M |
| 2026-07-14 | BRL 30,11 | -%2,65 | BRL 29,40 | BRL 30,35 | BRL 29,11 | 62,38M |
| 2026-07-13 | BRL 30,93 | +%0,72 | BRL 30,90 | BRL 31,22 | BRL 30,68 | 5,71M |
| 2026-07-10 | BRL 30,71 | +%2,03 | BRL 30,82 | BRL 31,03 | BRL 30,43 | 10,26M |
| 2026-07-09 | BRL 30,10 | +%2,52 | BRL 29,57 | BRL 30,15 | BRL 29,19 | 9,52M |
| 2026-07-08 | BRL 29,36 | +%4,11 | BRL 28,30 | BRL 29,66 | BRL 28,30 | 15,76M |
| 2026-07-07 | BRL 28,20 | +%0,93 | BRL 28,10 | BRL 28,48 | BRL 27,76 | 6,15M |
| 2026-07-06 | BRL 27,94 | +%1,49 | BRL 27,43 | BRL 27,97 | BRL 27,17 | 7,70M |
| 2026-07-03 | BRL 27,53 | +%3,50 | BRL 26,75 | BRL 28,15 | BRL 26,51 | 6,09M |
| 2026-07-02 | BRL 26,60 | +%2,15 | BRL 26,30 | BRL 26,64 | BRL 26,20 | 2,77M |
| 2026-07-01 | BRL 26,04 | -%0,08 | BRL 25,60 | BRL 26,09 | BRL 25,41 | 4,52M |
| 2026-06-30 | BRL 26,06 | -%0,99 | BRL 26,05 | BRL 26,26 | BRL 25,76 | 6,62M |
| 2026-06-29 | BRL 26,32 | +%2,81 | BRL 25,76 | BRL 26,58 | BRL 25,70 | 5,70M |
| 2026-06-26 | BRL 25,60 | +%1,39 | BRL 25,25 | BRL 25,64 | BRL 25,08 | 5,85M |
| 2026-06-25 | BRL 25,25 | -%0,28 | BRL 25,52 | BRL 25,78 | BRL 25,09 | 3,40M |
| 2026-06-24 | BRL 25,32 | -%0,67 | BRL 25,28 | BRL 25,67 | BRL 25,19 | 3,95M |
| 2026-06-23 | BRL 25,49 | +%1,07 | BRL 25,02 | BRL 25,65 | BRL 24,92 | 3,13M |
| 2026-06-22 | BRL 25,22 | +%0,48 | BRL 25,20 | BRL 25,65 | BRL 25,02 | 4,22M |
| 2026-06-19 | BRL 25,10 | +%1,09 | BRL 24,85 | BRL 25,32 | BRL 24,41 | 6,54M |
| 2026-06-18 | BRL 24,83 | +%2,65 | BRL 24,20 | BRL 24,97 | BRL 24,14 | 7,47M |
| 2026-06-17 | BRL 24,19 | +%1,30 | BRL 24,26 | BRL 24,88 | BRL 24,05 | 5,40M |
| 2026-06-16 | BRL 23,88 | -%0,91 | BRL 23,85 | BRL 24,02 | BRL 23,51 | 5,48M |
| 2026-06-15 | BRL 24,10 | -%2,82 | BRL 25,11 | BRL 25,16 | BRL 23,86 | 7,24M |
| 2026-06-12 | BRL 24,80 | -%0,72 | BRL 24,68 | BRL 25,07 | BRL 24,61 | 4,42M |
| 2026-06-11 | BRL 24,98 | -%0,04 | BRL 25,07 | BRL 25,60 | BRL 24,21 | 9,47M |
| 2026-06-10 | BRL 24,99 | -%1,15 | BRL 25,15 | BRL 25,20 | BRL 24,93 | 5,61M |
| 2026-06-09 | BRL 25,28 | +%2,43 | BRL 24,99 | BRL 25,32 | BRL 24,68 | 7,42M |
| 2026-06-08 | BRL 24,68 | -%1,12 | BRL 24,93 | BRL 25,15 | BRL 24,44 | 5,03M |
| 2026-06-05 | BRL 24,96 | +%0,16 | BRL 24,86 | BRL 25,26 | BRL 24,66 | 5,59M |
| 2026-06-03 | BRL 24,92 | -%3,07 | BRL 25,05 | BRL 25,47 | BRL 24,79 | 6,19M |
| 2026-06-02 | BRL 25,71 | +%1,18 | BRL 25,53 | BRL 25,91 | BRL 25,49 | 4,64M |
| 2026-06-01 | BRL 25,41 | -%1,78 | BRL 26,11 | BRL 26,20 | BRL 25,34 | 6,75M |
| 2026-05-29 | BRL 25,87 | -%3,86 | BRL 27,07 | BRL 27,07 | BRL 25,87 | 10,12M |
| 2026-05-28 | BRL 26,91 | -%2,07 | BRL 27,60 | BRL 27,68 | BRL 26,90 | 4,20M |
| 2026-05-27 | BRL 27,48 | -%1,40 | BRL 25,49 | BRL 28,03 | BRL 25,49 | 6,79M |
| 2026-05-26 | BRL 27,87 | -%2,00 | BRL 28,44 | BRL 28,44 | BRL 27,67 | 10,58M |