Ultrapar Participacoes SA (UGPA3)

UGPA3
🏛️ ブラジル →
21.21
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 12.19 12.37 12.04 12.05 5.2M
2022-12-28 11.70 12.31 11.59 12.14 4.0M
2022-12-27 11.87 11.94 11.56 11.74 3.4M
2022-12-26 12.12 12.26 11.76 11.80 2.3M
2022-12-23 12.09 12.40 12.08 12.27 2.2M
2022-12-22 11.90 12.19 11.85 12.04 3.8M
2022-12-21 11.98 12.19 11.75 11.90 7.3M
2022-12-20 11.59 12.22 11.42 11.93 9.8M
2022-12-19 11.31 11.63 11.25 11.61 7.1M
2022-12-16 11.43 11.58 11.14 11.27 9.7M
2022-12-15 11.76 11.79 11.27 11.46 10.5M
2022-12-14 11.71 12.03 11.47 11.83 14.7M
2022-12-13 11.86 12.03 11.56 11.62 11.6M
2022-12-12 12.08 12.16 11.55 11.79 8.0M
2022-12-09 12.22 12.33 12.04 12.09 4.9M
2022-12-08 12.78 12.79 12.21 12.26 7.0M
2022-12-07 12.89 13.10 12.67 12.83 7.8M
2022-12-06 13.04 13.13 12.69 12.87 7.4M
2022-12-05 13.34 13.35 12.87 12.92 4.6M
2022-12-02 13.42 13.87 13.20 13.39 6.2M
2022-12-01 13.31 13.67 13.26 13.39 5.9M
2022-11-30 12.96 13.57 12.92 13.57 10.5M
2022-11-29 12.78 13.46 12.71 13.13 9.3M
2022-11-28 12.77 12.83 12.61 12.74 4.8M
2022-11-25 13.34 13.38 12.48 12.62 5.8M
2022-11-24 12.68 13.51 12.68 13.37 3.6M
2022-11-23 12.82 12.94 12.48 12.64 5.3M
2022-11-22 12.71 13.00 12.61 12.95 13.4M
2022-11-21 12.62 12.84 12.17 12.63 6.1M
2022-11-18 12.70 13.10 12.50 12.56 6.7M
2022-11-17 12.09 12.59 11.92 12.55 7.4M
2022-11-16 13.06 13.16 12.25 12.31 8.2M
2022-11-14 13.40 13.65 13.08 13.11 7.0M
2022-11-11 12.57 13.78 12.45 13.34 19.4M
2022-11-10 12.90 13.66 12.53 12.65 21.2M
2022-11-09 12.82 13.21 12.82 12.96 10.7M
2022-11-08 12.87 13.15 12.80 12.93 5.2M
2022-11-07 13.49 13.85 12.85 12.96 7.7M
2022-11-04 13.75 13.92 13.38 13.68 4.2M
2022-11-03 13.19 13.70 13.07 13.62 9.9M
2022-11-01 12.81 13.64 12.81 13.38 8.8M
2022-10-31 12.27 12.91 12.07 12.82 5.5M
2022-10-28 12.17 12.62 12.17 12.41 5.3M
2022-10-27 11.78 12.47 11.71 12.32 12.2M
2022-10-26 11.95 12.00 11.67 11.67 6.9M
2022-10-25 12.57 12.65 12.05 12.05 5.2M
2022-10-24 12.83 13.05 12.47 12.57 5.9M
2022-10-21 12.59 13.08 12.55 12.98 7.7M
2022-10-20 12.71 12.98 12.49 12.58 10.6M
2022-10-19 12.50 12.70 12.40 12.60 12.1M
2022-10-18 12.03 12.55 12.00 12.55 13.9M
2022-10-17 11.66 12.21 11.58 11.88 7.7M
2022-10-14 11.75 11.75 11.51 11.54 6.4M
2022-10-13 11.76 11.80 11.43 11.69 9.9M
2022-10-11 11.84 12.11 11.78 11.91 5.5M
2022-10-10 11.95 11.96 11.75 11.88 4.1M
2022-10-07 11.91 12.07 11.75 11.84 3.5M
2022-10-06 12.10 12.11 11.89 12.02 6.0M
2022-10-05 12.06 12.13 11.65 11.96 6.5M
2022-10-04 12.38 12.52 11.95 12.00 6.0M
2022-10-03 11.59 12.19 11.53 12.11 11.4M
2022-09-30 11.04 11.28 10.86 11.21 8.0M
2022-09-29 11.18 11.26 10.83 11.09 6.8M
2022-09-28 11.50 11.50 11.22 11.33 6.6M
2022-09-27 11.75 11.82 11.34 11.45 8.3M
2022-09-26 11.97 12.08 11.47 11.60 9.9M
2022-09-23 12.51 12.61 11.96 12.02 6.3M
2022-09-22 12.71 12.79 12.36 12.77 6.8M
2022-09-21 12.52 12.55 12.22 12.42 9.1M
2022-09-20 12.43 12.63 12.26 12.41 8.5M
2022-09-19 12.06 12.48 11.97 12.43 4.1M
2022-09-16 12.24 12.25 11.95 12.18 10.9M
2022-09-15 12.74 12.74 12.22 12.29 10.5M
2022-09-14 12.71 12.91 12.64 12.76 3.6M
2022-09-13 12.87 12.90 12.69 12.75 4.1M
2022-09-12 13.00 13.12 12.87 12.98 2.6M
2022-09-09 12.84 13.03 12.71 12.91 4.7M
2022-09-08 12.82 13.04 12.61 12.75 5.6M
2022-09-06 13.09 13.09 12.73 12.82 4.5M
2022-09-05 13.06 13.44 13.00 13.15 2.7M
2022-09-02 13.08 13.27 12.95 13.09 4.7M
2022-09-01 12.96 13.24 12.80 13.03 5.2M
2022-08-31 13.34 13.48 12.93 12.93 10.5M
2022-08-30 13.52 13.63 13.20 13.28 5.9M
2022-08-29 13.37 13.86 13.29 13.50 6.4M
2022-08-26 13.49 13.57 13.32 13.41 2.4M
2022-08-25 13.67 13.78 13.34 13.43 3.7M
2022-08-24 13.07 13.64 13.07 13.56 6.2M
2022-08-23 13.05 13.31 12.99 13.11 6.5M
2022-08-22 12.84 13.14 12.74 12.98 6.6M
2022-08-19 13.00 13.13 12.80 12.97 4.2M
2022-08-18 13.19 13.25 13.02 13.12 4.8M
2022-08-17 13.03 13.17 12.95 13.09 11.7M
2022-08-16 13.37 13.42 12.94 13.12 7.9M
2022-08-15 13.43 13.55 13.27 13.33 5.9M
2022-08-12 13.17 13.58 13.11 13.53 7.3M
2022-08-11 13.46 13.62 12.94 13.00 6.4M
2022-08-10 13.20 13.60 13.13 13.41 7.1M
2022-08-09 12.91 13.08 12.81 13.06 3.7M
2022-08-08 12.80 13.04 12.69 12.90 5.0M
2022-08-05 12.81 12.89 12.55 12.71 5.0M
2022-08-04 13.44 13.47 12.52 12.83 14.0M
2022-08-03 12.47 12.88 12.36 12.86 4.6M
2022-08-02 12.38 12.54 12.20 12.41 5.0M
2022-08-01 12.07 12.41 12.04 12.33 2.7M
2022-07-29 12.24 12.41 12.09 12.13 6.9M
2022-07-28 12.22 12.49 12.15 12.20 3.2M
2022-07-27 11.89 12.32 11.87 12.32 4.1M
2022-07-26 12.26 12.34 11.84 11.89 5.7M
2022-07-25 11.97 12.25 11.93 12.22 5.5M
2022-07-22 12.05 12.13 11.82 11.91 3.3M
2022-07-21 12.07 12.13 11.82 12.12 4.0M
2022-07-20 11.55 12.35 11.49 12.29 7.7M
2022-07-19 11.59 11.82 11.55 11.60 3.3M
2022-07-18 11.59 11.87 11.53 11.61 3.6M
2022-07-15 11.53 11.65 11.33 11.47 2.7M
2022-07-14 11.44 11.63 11.31 11.52 3.1M
2022-07-13 11.57 11.75 11.46 11.60 7.2M
2022-07-12 11.52 11.73 11.33 11.64 7.5M
2022-07-11 11.39 11.63 11.20 11.45 4.9M
2022-07-08 11.53 11.62 11.30 11.52 4.5M
2022-07-07 11.56 11.73 11.44 11.47 4.1M
2022-07-06 11.25 11.56 11.20 11.42 3.4M
2022-07-05 11.36 11.37 11.07 11.34 4.9M
2022-07-04 11.64 11.80 11.41 11.47 2.9M
2022-07-01 11.75 11.89 11.66 11.73 3.2M
2022-06-30 11.88 12.07 11.74 11.89 4.4M
2022-06-29 12.38 12.38 12.03 12.13 5.3M
2022-06-28 12.26 12.36 12.04 12.28 5.8M
2022-06-27 11.83 12.24 11.83 12.11 5.3M
2022-06-24 11.78 11.98 11.61 11.75 6.4M
2022-06-23 12.17 12.24 11.56 11.66 5.9M
2022-06-22 11.59 12.34 11.59 12.15 11.8M
2022-06-21 11.62 11.86 11.59 11.76 5.3M
2022-06-20 11.80 11.84 11.47 11.61 3.8M
2022-06-17 11.86 11.90 11.43 11.77 13.9M
2022-06-15 11.96 12.11 11.76 12.07 9.4M
2022-06-14 11.80 11.94 11.65 11.79 4.5M
2022-06-13 12.19 12.21 11.70 11.82 7.9M
2022-06-10 12.31 12.45 12.13 12.31 5.4M
2022-06-09 12.55 12.77 12.26 12.53 7.1M
2022-06-08 12.67 12.74 12.38 12.54 7.3M
2022-06-07 12.83 12.89 12.50 12.81 7.0M
2022-06-06 13.28 13.43 12.77 12.87 6.2M
2022-06-03 13.45 13.46 13.02 13.16 7.3M
2022-06-02 13.83 13.83 13.45 13.54 9.2M
2022-06-01 13.84 14.01 13.59 13.64 5.0M
2022-05-31 13.80 14.03 13.73 13.88 10.7M
2022-05-30 13.85 13.90 13.58 13.72 3.8M
2022-05-27 13.92 13.99 13.72 13.78 3.2M
2022-05-26 13.34 14.01 13.31 13.89 5.9M
2022-05-25 13.00 13.45 12.88 13.32 5.1M
2022-05-24 12.82 13.19 12.65 13.11 8.9M
2022-05-23 12.89 12.93 12.53 12.82 5.7M
2022-05-20 12.45 12.78 12.28 12.77 6.9M
2022-05-19 12.46 12.58 12.25 12.35 4.5M
2022-05-18 13.31 13.34 12.37 12.45 15.1M
2022-05-17 13.01 13.66 12.80 13.49 10.1M
2022-05-16 12.29 13.02 12.23 12.88 15.3M
2022-05-13 12.08 12.55 12.08 12.25 7.2M
2022-05-12 11.58 12.18 11.52 12.04 14.0M
2022-05-11 11.49 11.93 11.31 11.45 10.3M
2022-05-10 11.27 11.60 11.20 11.50 9.1M
2022-05-09 11.25 11.33 10.83 11.23 11.4M
2022-05-06 11.72 11.78 11.36 11.43 6.4M
2022-05-05 11.78 12.07 11.55 11.72 6.4M
2022-05-04 11.50 12.09 11.39 12.06 12.3M
2022-05-03 11.77 11.78 11.39 11.58 7.5M
2022-05-02 12.18 12.26 11.57 11.78 11.6M
2022-04-29 13.02 13.24 12.24 12.24 14.7M
2022-04-28 12.65 13.02 12.62 12.90 16.6M
2022-04-27 12.58 12.87 12.49 12.61 11.9M
2022-04-26 13.04 13.13 12.38 12.46 10.0M
2022-04-25 13.26 13.39 12.95 13.21 11.0M
2022-04-22 13.20 13.76 13.06 13.29 5.8M
2022-04-20 13.72 13.72 13.38 13.54 4.1M
2022-04-19 13.86 14.01 13.53 13.61 7.1M
2022-04-18 14.05 14.11 13.71 13.95 5.7M
2022-04-14 13.71 14.07 13.56 14.07 15.1M
2022-04-13 13.41 14.05 13.38 13.78 19.8M
2022-04-12 13.02 13.37 12.95 13.25 6.9M
2022-04-11 12.73 12.96 12.65 12.83 2.5M
2022-04-08 12.70 13.02 12.57 12.86 3.4M
2022-04-07 12.86 13.00 12.67 12.80 3.7M
2022-04-06 13.14 13.26 12.81 13.04 4.3M
2022-04-05 13.41 13.74 13.26 13.26 4.1M
2022-04-04 13.71 13.74 13.45 13.46 2.3M
2022-04-01 13.41 13.75 13.41 13.71 3.8M
2022-03-31 13.68 13.69 13.25 13.26 4.9M
2022-03-30 13.88 13.88 13.56 13.63 2.6M
2022-03-29 13.82 14.15 13.74 13.81 5.0M
2022-03-28 13.98 13.99 13.51 13.64 3.3M
2022-03-25 13.83 14.15 13.78 13.94 6.7M
2022-03-24 13.26 13.89 13.15 13.82 5.6M
2022-03-23 13.11 13.25 12.83 13.13 3.8M
2022-03-22 12.75 13.12 12.68 13.07 5.1M
2022-03-21 12.53 12.73 12.46 12.65 4.6M
2022-03-18 11.84 12.54 11.78 12.54 9.3M
2022-03-17 11.52 11.99 11.44 11.98 8.3M
2022-03-16 11.75 11.81 11.19 11.53 6.7M
2022-03-15 11.39 11.68 11.11 11.61 10.2M
2022-03-14 11.61 11.86 11.40 11.43 4.5M
2022-03-11 12.31 12.31 11.53 11.55 6.5M
2022-03-10 12.26 12.40 11.97 12.17 5.8M
2022-03-09 12.21 12.74 11.95 12.65 5.2M
2022-03-08 12.17 12.41 11.95 12.09 6.0M
2022-03-07 12.90 12.92 12.12 12.21 6.6M
2022-03-04 13.14 13.38 12.93 13.06 7.0M
2022-03-03 13.19 13.46 12.90 13.13 8.7M
2022-03-02 13.69 13.74 13.24 13.24 9.1M
2022-02-25 14.29 14.54 13.71 13.71 24.9M
2022-02-24 13.61 14.52 13.44 14.31 10.6M
2022-02-23 14.23 14.28 13.81 13.81 5.8M
2022-02-22 14.11 14.46 14.01 14.18 9.4M
2022-02-21 13.93 14.11 13.76 13.98 2.7M
2022-02-18 14.37 14.43 13.84 13.92 7.0M
2022-02-17 14.48 14.66 14.23 14.35 5.5M
2022-02-16 14.03 14.62 13.98 14.62 8.6M
2022-02-15 13.61 14.04 13.56 14.00 5.7M
2022-02-14 13.47 13.81 13.40 13.53 4.4M
2022-02-11 13.48 13.75 13.28 13.45 7.1M
2022-02-10 13.27 13.54 12.98 13.43 5.2M
2022-02-09 13.63 13.83 13.22 13.74 5.3M
2022-02-08 13.42 13.63 13.12 13.57 6.8M
2022-02-07 13.89 13.95 13.43 13.46 5.7M
2022-02-04 14.18 14.24 13.75 13.91 5.7M
2022-02-03 13.84 14.37 13.81 14.23 6.9M
2022-02-02 14.22 14.37 13.77 13.79 5.4M
2022-02-01 14.47 14.57 14.19 14.22 4.0M
2022-01-31 14.49 14.76 14.36 14.48 4.8M
2022-01-28 14.23 14.60 14.10 14.53 6.4M
2022-01-27 13.85 14.53 13.77 14.49 10.0M
2022-01-26 13.54 14.21 13.43 13.70 12.4M
2022-01-25 12.89 13.48 12.84 13.43 8.0M
2022-01-24 13.31 13.36 12.81 12.90 6.1M
2022-01-21 13.01 13.45 12.97 13.27 5.9M
2022-01-20 12.78 13.28 12.74 13.08 5.9M
2022-01-19 12.43 12.84 12.35 12.68 5.5M
2022-01-18 12.27 12.41 12.05 12.28 4.5M
2022-01-17 12.51 12.60 12.28 12.32 3.5M
2022-01-14 12.74 12.82 12.37 12.61 7.0M
2022-01-13 12.84 13.05 12.75 12.82 4.8M
2022-01-12 12.38 12.98 12.33 12.94 8.1M
2022-01-11 12.13 12.51 12.10 12.45 5.7M
2022-01-10 12.41 12.45 11.94 12.25 5.0M
2022-01-07 12.43 12.66 12.24 12.41 5.6M
2022-01-06 12.64 12.77 12.45 12.50 5.9M
2022-01-05 12.93 13.13 12.63 12.68 10.3M
2022-01-04 13.71 13.71 12.92 13.02 7.3M
2022-01-03 13.93 14.30 13.49 13.53 7.9M