XNYS
Datos históricos de Ultrapar Participações S.A.
Ultrapar Participações S.A. · UGP
$7.96
▲ +0.06 (+0.81%)
Última operación · 10/10/2026, 18:05:39 UTC
- Variación en el periodo
- +103.08%
- Máximo
- US$8.28
- 5 de octubre de 2026
- Mínimo
- US$3.60
- 22 de diciembre de 2025
- Volumen medio diario
- 2.95 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.84 | 8.09 | 7.84 | 7.90 | +1.41% | 7.46 M |
| 8 oct 2026 | 7.60 | 7.85 | 7.57 | 7.79 | +0.65% | 4.97 M |
| 7 oct 2026 | 7.90 | 7.97 | 7.73 | 7.74 | 0.00% | 4.67 M |
| 6 oct 2026 | 7.88 | 7.96 | 7.73 | 7.74 | −0.39% | 5.24 M |
| 5 oct 2026 | 8.06 | 8.28 | 7.71 | 7.77 | +4.30% | 8.83 M |
| 2 oct 2026 | 7.31 | 7.46 | 7.15 | 7.45 | +1.50% | 5.54 M |
| 1 oct 2026 | 7.28 | 7.37 | 7.25 | 7.34 | +0.27% | 4.32 M |
| 30 sep 2026 | 7.47 | 7.51 | 7.30 | 7.32 | −0.27% | 4.25 M |
| 29 sep 2026 | 7.05 | 7.36 | 7.05 | 7.34 | +2.95% | 5.92 M |
| 28 sep 2026 | 7.12 | 7.24 | 7.09 | 7.13 | +0.42% | 3.86 M |
| 25 sep 2026 | 7.21 | 7.27 | 6.97 | 7.10 | −5.21% | 6.54 M |
| 24 sep 2026 | 7.65 | 7.68 | 7.47 | 7.49 | −2.22% | 2.61 M |
| 23 sep 2026 | 7.74 | 7.78 | 7.51 | 7.66 | −0.39% | 5.07 M |
| 22 sep 2026 | 7.49 | 7.73 | 7.47 | 7.69 | +1.18% | 2.54 M |
| 21 sep 2026 | 7.67 | 7.72 | 7.60 | 7.60 | +0.26% | 2.66 M |
| 18 sep 2026 | 7.63 | 7.63 | 7.53 | 7.58 | 0.00% | 4.81 M |
| 17 sep 2026 | 7.53 | 7.59 | 7.40 | 7.58 | +0.26% | 4.21 M |
| 16 sep 2026 | 7.46 | 7.58 | 7.38 | 7.56 | +1.61% | 2.85 M |
| 15 sep 2026 | 7.43 | 7.53 | 7.34 | 7.44 | 0.00% | 3.37 M |
| 14 sep 2026 | 7.32 | 7.51 | 7.29 | 7.44 | −0.13% | 2.71 M |
| 11 sep 2026 | 7.55 | 7.61 | 7.43 | 7.45 | −1.46% | 4.54 M |
| 10 sep 2026 | 7.44 | 7.63 | 7.41 | 7.56 | +1.75% | 2.29 M |
| 9 sep 2026 | 7.46 | 7.49 | 7.36 | 7.43 | −0.27% | 3.69 M |
| 8 sep 2026 | 7.46 | 7.50 | 7.38 | 7.45 | +2.34% | 2.46 M |
| 4 sep 2026 | 7.18 | 7.36 | 7.16 | 7.28 | +1.68% | 3.62 M |
| 3 sep 2026 | 7.22 | 7.25 | 7.00 | 7.16 | +0.42% | 4.58 M |
| 2 sep 2026 | 6.98 | 7.22 | 6.96 | 7.13 | +3.78% | 3.46 M |
| 1 sep 2026 | 6.78 | 6.99 | 6.78 | 6.87 | +3.15% | 3.14 M |
| 31 ago 2026 | 6.70 | 6.74 | 6.58 | 6.66 | +3.26% | 3.91 M |
| 28 ago 2026 | 6.44 | 6.48 | 6.36 | 6.45 | +0.47% | 1.95 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.