B3 · BRL

Datos históricos de Ultrapar Participações S.A.

Ultrapar Participações S.A. · UGPA3.SA

BRL 39.09

▲ +0.03 (+0.08%)

Última operación · 9/10/2026, 20:05:35 UTC

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	39.30	40.18	38.81	39.09	+0.08%	15.01 M
8 oct 2026	38.16	39.19	37.81	39.06	+0.85%	16.57 M
7 oct 2026	39.26	39.80	38.69	38.73	−0.08%	10.22 M
6 oct 2026	39.28	39.49	38.36	38.76	−0.74%	13 M
5 oct 2026	38.43	41.00	38.38	39.05	+1.14%	20.57 M
2 oct 2026	38.80	38.80	37.27	38.61	+1.37%	15.74 M
1 oct 2026	37.95	38.36	37.63	38.09	+1.17%	9.71 M
30 sep 2026	38.89	38.89	37.60	37.65	−1.83%	11.05 M
29 sep 2026	37.00	38.35	36.56	38.35	+2.70%	13.52 M
28 sep 2026	36.43	37.70	36.34	37.34	+2.13%	8.66 M
25 sep 2026	38.61	38.62	36.11	36.56	−5.77%	12.12 M
24 sep 2026	39.82	40.09	38.77	38.80	−2.37%	10.22 M
23 sep 2026	39.06	40.22	38.77	39.74	+0.66%	13.6 M
22 sep 2026	38.67	39.50	38.33	39.48	+1.70%	10.71 M
21 sep 2026	39.30	39.41	38.82	38.82	−0.79%	8.19 M
18 sep 2026	38.70	39.31	38.45	39.13	+0.64%	12.69 M
17 sep 2026	38.68	39.02	38.23	38.88	−0.13%	9.88 M
16 sep 2026	38.43	38.96	38.02	38.93	+1.30%	6.36 M
15 sep 2026	38.50	38.76	37.79	38.43	+0.16%	6.39 M
14 sep 2026	37.30	38.68	37.27	38.37	+0.92%	4.18 M
11 sep 2026	38.53	38.78	37.98	38.02	−1.32%	7.96 M
10 sep 2026	38.39	38.92	38.08	38.53	+0.34%	7.04 M
9 sep 2026	37.89	38.40	37.60	38.40	+0.95%	8.56 M
8 sep 2026	37.95	38.20	37.51	38.04	+1.66%	9.6 M
4 sep 2026	36.41	37.59	36.23	37.42	+2.66%	10.36 M
3 sep 2026	37.49	37.50	35.73	36.45	−0.76%	13.24 M
2 sep 2026	35.64	36.95	35.45	36.73	+4.08%	15.14 M
1 sep 2026	35.06	35.98	34.80	35.29	+1.35%	16.19 M
31 ago 2026	33.84	34.87	33.84	34.82	+3.54%	12.06 M
28 ago 2026	33.42	33.69	33.13	33.63	+1.39%	5.28 M

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.