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
2023-12-28 25.83 25.95 25.68 25.87 3.9M
2023-12-27 25.72 25.89 25.42 25.78 3.6M
2023-12-26 25.65 25.78 25.44 25.73 3.1M
2023-12-22 25.71 25.86 25.40 25.66 3.8M
2023-12-21 25.24 25.70 24.97 25.63 5.6M
2023-12-20 25.40 25.63 25.13 25.13 5.5M
2023-12-19 25.07 25.42 25.07 25.40 5.2M
2023-12-18 24.84 25.18 24.84 25.08 4.8M
2023-12-15 25.48 25.65 24.66 24.81 6.6M
2023-12-14 25.37 25.56 25.19 25.39 6.2M
2023-12-13 24.75 25.23 24.73 25.14 5.9M
2023-12-12 25.16 25.40 24.71 24.83 4.1M
2023-12-11 25.08 25.41 25.07 25.29 2.3M
2023-12-08 25.06 25.30 24.79 25.27 5.7M
2023-12-07 24.92 25.15 24.70 24.88 5.0M
2023-12-06 24.32 25.08 24.31 24.93 8.5M
2023-12-05 24.88 24.95 23.93 24.32 9.8M
2023-12-04 24.87 24.97 24.59 24.86 4.9M
2023-12-01 24.60 25.14 24.44 24.97 3.9M
2023-11-30 24.38 24.88 24.10 24.64 12.5M
2023-11-29 24.32 24.40 23.86 24.12 8.4M
2023-11-28 23.91 24.44 23.65 24.35 9.5M
2023-11-27 23.93 24.25 23.50 23.86 7.0M
2023-11-24 23.86 23.89 23.56 23.75 3.6M
2023-11-23 23.89 24.00 23.64 23.86 4.3M
2023-11-22 24.20 24.28 23.62 23.94 9.5M
2023-11-21 24.35 24.44 23.90 24.18 5.0M
2023-11-20 24.02 24.65 23.81 24.55 5.4M
2023-11-17 24.12 24.32 23.69 24.03 7.4M
2023-11-16 24.07 24.31 23.79 24.06 13.8M
2023-11-14 23.42 24.23 23.30 23.91 8.3M
2023-11-13 22.83 23.36 22.82 23.36 8.8M
2023-11-10 22.93 23.30 22.42 22.85 12.9M
2023-11-09 23.32 23.85 22.50 22.87 19.3M
2023-11-08 21.44 23.03 21.37 23.03 7.5M
2023-11-07 21.27 22.02 21.25 21.47 11.3M
2023-11-06 20.95 21.31 20.85 21.31 3.9M
2023-11-03 20.99 21.27 20.78 20.82 8.2M
2023-11-01 20.12 20.74 20.05 20.70 8.9M
2023-10-31 19.97 20.20 19.81 19.96 3.9M
2023-10-30 20.10 20.28 19.60 19.90 5.0M
2023-10-27 20.44 20.63 19.77 19.98 4.6M
2023-10-26 19.71 20.69 19.69 20.49 9.4M
2023-10-25 19.47 19.82 19.43 19.68 4.9M
2023-10-24 19.37 19.51 19.20 19.42 6.7M
2023-10-23 19.30 19.34 19.14 19.25 6.6M
2023-10-20 19.20 19.60 19.10 19.33 6.5M
2023-10-19 19.33 19.56 19.15 19.26 6.8M
2023-10-18 19.21 19.46 19.04 19.28 7.6M
2023-10-17 19.57 19.68 19.21 19.34 4.0M
2023-10-16 19.48 19.80 19.39 19.72 4.9M
2023-10-13 19.36 19.51 19.17 19.37 6.4M
2023-10-11 19.08 19.40 19.08 19.30 6.9M
2023-10-10 18.54 19.06 18.46 19.06 5.3M
2023-10-09 18.07 18.54 18.04 18.50 5.5M
2023-10-06 17.72 18.07 17.44 18.06 5.5M
2023-10-05 18.04 18.11 17.67 17.86 4.5M
2023-10-04 17.88 18.19 17.69 18.00 7.7M
2023-10-03 17.80 18.38 17.70 17.83 5.8M
2023-10-02 18.18 18.34 17.85 17.85 2.9M
2023-09-29 18.38 18.40 18.11 18.30 4.9M
2023-09-28 17.83 18.27 17.68 18.14 5.3M
2023-09-27 17.73 18.00 17.58 17.86 5.1M
2023-09-26 18.11 18.13 17.66 17.66 5.3M
2023-09-25 18.18 18.31 17.98 18.18 3.0M
2023-09-22 18.30 18.39 18.05 18.18 7.9M
2023-09-21 18.20 18.55 18.13 18.27 7.1M
2023-09-20 18.39 18.78 18.39 18.50 3.3M
2023-09-19 18.69 18.73 18.16 18.30 4.3M
2023-09-18 18.69 19.00 18.60 18.71 5.3M
2023-09-15 18.31 18.80 18.31 18.58 6.9M
2023-09-14 17.89 18.44 17.89 18.30 4.7M
2023-09-13 18.37 18.45 17.85 17.89 11.6M
2023-09-12 18.54 18.74 18.43 18.65 5.3M
2023-09-11 17.94 18.50 17.94 18.50 5.0M
2023-09-09 18.32 18.32 18.32 18.32 0.0M
2023-09-08 17.86 18.15 17.79 17.94 5.6M
2023-09-06 17.88 18.21 17.75 17.90 4.1M
2023-09-05 17.76 18.05 17.72 17.89 3.2M
2023-09-04 17.83 18.09 17.75 17.90 2.3M
2023-09-02 18.33 18.33 18.33 18.33 0.0M
2023-09-01 17.82 18.13 17.82 17.97 3.9M
2023-08-31 18.26 18.32 17.65 17.72 5.6M
2023-08-30 18.45 18.48 18.26 18.28 1.9M
2023-08-29 18.24 18.39 18.10 18.39 2.7M
2023-08-28 18.19 18.25 17.85 18.16 2.5M
2023-08-25 18.01 18.17 17.92 18.06 3.2M
2023-08-24 18.02 18.20 17.95 18.01 2.3M
2023-08-23 17.91 18.18 17.88 18.13 5.1M
2023-08-22 17.81 18.11 17.67 18.07 4.2M
2023-08-21 17.57 17.90 17.50 17.81 4.0M
2023-08-18 17.90 18.07 17.69 17.86 4.2M
2023-08-17 18.07 18.29 17.84 17.89 6.1M
2023-08-16 17.89 18.43 17.89 18.03 5.8M
2023-08-15 17.88 18.91 17.65 18.04 9.0M
2023-08-14 17.92 18.16 17.78 17.90 3.7M
2023-08-11 17.83 18.21 17.75 17.92 3.5M
2023-08-10 18.41 18.41 17.30 17.81 12.5M
2023-08-09 18.56 18.59 18.11 18.46 6.8M
2023-08-08 18.33 18.76 18.14 18.57 3.9M
2023-08-07 18.23 18.69 18.23 18.54 2.6M
2023-08-04 18.23 18.83 18.20 18.34 4.7M
2023-08-03 18.42 18.58 18.18 18.32 3.5M
2023-08-02 18.27 18.44 18.05 18.35 3.0M
2023-08-01 17.94 18.36 17.89 18.27 3.6M
2023-07-31 18.24 18.34 18.11 18.19 3.0M
2023-07-28 18.21 18.27 17.95 18.18 2.6M
2023-07-27 18.29 18.46 17.98 18.00 4.1M
2023-07-26 18.52 18.60 18.06 18.26 4.7M
2023-07-25 19.14 19.16 18.44 18.60 3.3M
2023-07-24 18.20 18.73 18.13 18.73 5.5M
2023-07-21 18.28 18.55 18.12 18.38 3.5M
2023-07-20 18.35 18.35 17.81 18.17 3.9M
2023-07-19 18.53 18.55 17.87 18.18 4.9M
2023-07-18 18.93 19.02 18.45 18.65 5.5M
2023-07-17 18.95 19.19 18.79 19.00 6.4M
2023-07-14 18.97 19.14 18.79 19.00 7.1M
2023-07-13 18.60 19.19 18.60 19.05 7.1M
2023-07-12 18.49 18.77 18.43 18.55 4.3M
2023-07-11 18.57 18.57 17.99 18.51 7.5M
2023-07-10 18.48 18.81 18.40 18.69 4.9M
2023-07-07 17.93 18.67 17.83 18.58 9.5M
2023-07-06 18.06 18.19 17.66 17.76 4.4M
2023-07-05 17.99 18.32 17.89 18.15 5.2M
2023-07-04 18.23 18.30 17.96 18.02 1.8M
2023-07-03 18.22 18.47 18.15 18.21 4.3M
2023-06-30 18.20 18.42 18.06 18.19 7.5M
2023-06-29 17.22 18.30 17.22 18.05 11.5M
2023-06-28 17.15 17.40 17.04 17.19 3.7M
2023-06-27 17.43 17.46 16.91 17.17 8.6M
2023-06-26 17.48 17.48 17.28 17.42 4.8M
2023-06-23 17.34 17.46 17.10 17.43 5.3M
2023-06-22 17.43 17.52 17.12 17.43 7.2M
2023-06-21 17.40 17.78 17.40 17.65 4.8M
2023-06-20 17.23 17.50 17.08 17.50 6.4M
2023-06-19 16.97 17.28 16.89 17.24 2.3M
2023-06-16 17.09 17.26 16.94 16.98 8.7M
2023-06-15 17.30 17.40 17.16 17.24 5.1M
2023-06-14 17.32 17.40 17.05 17.33 8.3M
2023-06-13 17.30 17.34 17.04 17.16 6.1M
2023-06-12 17.54 17.55 17.22 17.26 4.4M
2023-06-09 17.21 17.58 17.08 17.43 7.8M
2023-06-07 17.33 17.41 16.83 17.06 9.8M
2023-06-06 17.46 17.55 17.07 17.21 8.2M
2023-06-05 17.18 17.46 17.18 17.32 3.6M
2023-06-02 17.21 17.65 17.18 17.33 11.0M
2023-06-01 16.29 16.99 16.25 16.99 10.9M
2023-05-31 16.34 16.36 16.12 16.30 12.3M
2023-05-30 16.47 16.60 16.07 16.34 6.4M
2023-05-29 16.26 16.31 16.09 16.30 4.3M
2023-05-26 16.64 16.67 15.99 16.19 6.4M
2023-05-25 17.02 17.35 16.42 16.45 9.2M
2023-05-24 16.46 17.03 16.36 16.79 9.5M
2023-05-23 16.82 16.92 16.58 16.61 4.3M
2023-05-22 16.75 17.06 16.51 16.75 7.0M
2023-05-19 17.10 17.12 16.66 16.87 9.2M
2023-05-18 16.55 17.09 16.55 16.96 9.8M
2023-05-17 16.32 16.66 16.28 16.56 5.5M
2023-05-16 16.33 16.62 16.22 16.28 6.7M
2023-05-15 16.34 16.46 16.17 16.34 6.5M
2023-05-12 16.27 16.38 16.11 16.29 6.2M
2023-05-11 15.89 16.86 15.84 16.57 11.4M
2023-05-10 16.11 16.29 15.86 15.95 6.8M
2023-05-09 16.23 16.50 16.00 16.12 7.0M
2023-05-08 15.70 16.37 15.67 16.11 8.1M
2023-05-06 16.37 16.37 16.37 16.37 0.0M
2023-05-05 15.67 15.88 15.35 15.76 11.3M
2023-05-04 15.04 15.74 14.74 15.59 34.1M
2023-05-03 13.77 14.05 13.63 13.94 8.5M
2023-05-02 13.79 14.05 13.47 13.74 12.0M
2023-04-28 13.67 14.04 13.60 13.90 7.5M
2023-04-27 13.65 13.72 13.49 13.64 5.6M
2023-04-26 13.87 13.96 13.58 13.63 6.7M
2023-04-25 14.04 14.11 13.90 13.93 7.7M
2023-04-24 13.82 14.13 13.68 14.05 9.0M
2023-04-20 13.97 14.14 13.73 13.82 11.2M
2023-04-19 13.99 14.19 13.89 13.96 12.2M
2023-04-18 13.96 14.13 13.81 14.04 8.1M
2023-04-17 14.08 14.17 13.69 13.92 12.7M
2023-04-14 14.06 14.35 13.95 14.26 6.9M
2023-04-13 14.34 14.43 14.18 14.18 6.7M
2023-04-12 14.14 14.50 14.02 14.34 11.5M
2023-04-11 14.06 14.33 13.99 14.18 7.4M
2023-04-10 14.02 14.07 13.85 13.91 7.9M
2023-04-06 13.69 14.04 13.57 13.89 8.9M
2023-04-05 13.66 13.90 13.40 13.78 7.9M
2023-04-04 13.53 13.82 13.49 13.66 7.2M
2023-04-03 13.48 13.51 13.15 13.45 5.2M
2023-03-31 13.11 13.52 13.10 13.44 8.5M
2023-03-30 13.25 13.40 12.86 13.13 9.9M
2023-03-29 13.05 13.21 12.84 13.08 6.7M
2023-03-28 12.79 13.01 12.20 12.94 9.2M
2023-03-27 12.74 12.88 12.56 12.85 4.6M
2023-03-24 12.73 12.79 12.55 12.60 5.9M
2023-03-23 13.09 13.35 12.60 12.67 6.2M
2023-03-22 13.12 13.54 12.85 13.07 11.5M
2023-03-21 12.81 13.30 12.71 13.11 7.3M
2023-03-20 12.71 12.95 12.70 12.74 6.3M
2023-03-17 12.76 12.93 12.51 12.79 9.9M
2023-03-16 12.63 12.97 12.53 12.84 6.5M
2023-03-15 12.58 12.75 12.30 12.63 6.7M
2023-03-14 12.71 13.02 12.59 12.72 4.3M
2023-03-13 12.89 12.96 12.65 12.74 4.3M
2023-03-10 13.08 13.18 12.81 12.99 5.9M
2023-03-09 13.21 13.50 13.15 13.15 5.4M
2023-03-08 12.71 13.26 12.69 13.26 7.2M
2023-03-07 12.80 12.94 12.54 12.71 4.5M
2023-03-06 12.57 12.89 12.20 12.89 7.7M
2023-03-03 12.41 12.63 12.34 12.52 7.5M
2023-03-02 12.51 12.67 12.35 12.41 8.9M
2023-03-01 12.70 12.85 12.30 12.51 5.9M
2023-02-28 12.90 13.09 12.69 12.69 10.7M
2023-02-27 13.01 13.12 12.61 12.91 9.0M
2023-02-24 13.02 13.33 12.98 13.05 9.6M
2023-02-23 12.81 13.24 12.79 13.10 8.5M
2023-02-22 12.66 12.79 12.29 12.79 10.8M
2023-02-17 12.26 12.80 12.26 12.62 17.1M
2023-02-16 11.97 12.54 11.91 12.32 22.3M
2023-02-15 12.09 12.78 12.05 12.53 10.8M
2023-02-14 12.44 12.52 12.06 12.11 4.6M
2023-02-13 12.33 12.67 12.30 12.47 3.5M
2023-02-10 12.15 12.59 12.14 12.41 4.9M
2023-02-09 12.60 12.75 12.15 12.24 11.0M
2023-02-08 12.07 12.67 12.02 12.63 5.5M
2023-02-07 12.29 12.38 11.89 12.08 6.6M
2023-02-06 11.77 12.33 11.75 12.29 7.2M
2023-02-03 12.13 12.13 11.66 11.78 9.3M
2023-02-02 12.26 12.65 12.11 12.20 8.8M
2023-02-01 12.55 12.64 12.28 12.31 9.6M
2023-01-31 12.38 12.70 12.36 12.61 6.8M
2023-01-30 12.52 12.59 12.21 12.28 4.9M
2023-01-27 12.55 12.66 12.28 12.53 6.0M
2023-01-26 12.58 12.75 12.46 12.57 3.4M
2023-01-25 12.36 12.71 12.22 12.58 4.4M
2023-01-24 11.98 12.50 11.91 12.40 4.5M
2023-01-23 12.07 12.23 11.89 11.89 2.7M
2023-01-20 12.26 12.30 11.92 12.06 3.1M
2023-01-19 12.23 12.41 12.03 12.30 6.3M
2023-01-18 12.30 12.58 12.20 12.35 5.2M
2023-01-17 11.85 12.23 11.85 12.16 3.0M
2023-01-16 11.94 12.00 11.61 11.80 3.3M
2023-01-13 12.32 12.41 12.02 12.03 4.5M
2023-01-12 12.54 12.90 12.46 12.54 4.7M
2023-01-11 12.15 12.61 12.05 12.56 6.7M
2023-01-10 11.67 12.21 11.58 12.16 4.6M
2023-01-09 11.78 11.85 11.59 11.76 3.9M
2023-01-06 11.66 11.93 11.57 11.79 4.6M
2023-01-05 11.58 11.76 11.28 11.66 8.2M
2023-01-04 11.37 11.76 11.11 11.51 8.4M
2023-01-03 11.38 11.69 11.20 11.24 5.6M
2023-01-02 11.85 11.97 11.33 11.42 3.0M