ULTRAPAR ON NM

UGPA3
🏛️ brazil →
21.21
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 20.66 20.70 20.62 20.66 122.5K
10:15 20.65 20.69 20.57 20.61 31.1K
10:20 20.63 20.63 20.56 20.59 26.5K
10:25 20.58 20.61 20.55 20.57 22.9K
10:30 20.60 20.74 20.59 20.70 121.9K
10:35 20.69 20.77 20.68 20.74 65.8K
10:40 20.74 20.78 20.72 20.72 54.9K
10:45 20.72 20.72 20.68 20.70 27.2K
10:50 20.69 20.75 20.69 20.75 42.2K
10:55 20.75 20.75 20.67 20.69 53.0K
11:00 20.69 20.70 20.61 20.62 43.3K
11:05 20.63 20.66 20.58 20.58 38.3K
11:10 20.58 20.58 20.51 20.51 30.5K
11:15 20.52 20.56 20.51 20.56 57.8K
11:20 20.57 20.58 20.55 20.57 23.0K
11:25 20.57 20.57 20.53 20.56 21.7K
11:30 20.56 20.56 20.50 20.50 44.3K
11:35 20.54 20.56 20.51 20.55 27.9K
11:40 20.58 20.63 20.58 20.63 37.6K
11:45 20.63 20.65 20.61 20.64 19.8K
11:50 20.65 20.68 20.64 20.67 55.4K
11:55 20.67 20.67 20.63 20.65 56.7K
12:00 20.65 20.65 20.63 20.63 27.0K
12:05 20.63 20.66 20.63 20.64 14.6K
12:10 20.63 20.66 20.61 20.65 16.7K
12:15 20.66 20.69 20.63 20.68 44.9K
12:20 20.68 20.72 20.68 20.72 23.5K
12:25 20.72 20.72 20.70 20.72 27.7K
12:30 20.72 20.76 20.71 20.76 35.7K
12:35 20.77 20.77 20.74 20.74 16.8K
12:40 20.74 20.76 20.73 20.73 14.8K
12:45 20.74 20.74 20.69 20.69 32.8K
12:50 20.70 20.73 20.70 20.72 19.3K
12:55 20.72 20.76 20.71 20.73 42.5K
13:00 20.74 20.77 20.74 20.77 13.6K
13:05 20.77 20.79 20.76 20.77 16.5K
13:10 20.78 20.81 20.78 20.78 47.2K
13:15 20.79 20.79 20.77 20.78 5.3K
13:20 20.78 20.78 20.76 20.78 30.0K
13:25 20.78 20.78 20.75 20.75 6.9K
13:30 20.77 20.77 20.74 20.77 18.9K
13:35 20.76 20.77 20.75 20.76 8.5K
13:40 20.76 20.77 20.75 20.77 10.8K
13:45 20.77 20.80 20.76 20.77 38.6K
13:50 20.80 20.80 20.77 20.78 11.5K
13:55 20.77 20.80 20.77 20.77 8.3K
14:00 20.78 20.80 20.76 20.80 34.7K
14:05 20.80 20.81 20.78 20.78 17.3K
14:10 20.78 20.78 20.74 20.77 38.2K
14:15 20.79 20.83 20.77 20.82 179.1K
14:20 20.81 20.82 20.78 20.80 50.3K
14:25 20.81 20.81 20.79 20.81 17.7K
14:30 20.81 20.85 20.80 20.84 52.3K
14:35 20.84 20.86 20.84 20.84 18.5K
14:40 20.85 20.86 20.82 20.82 89.5K
14:45 20.83 20.83 20.81 20.81 25.3K
14:50 20.82 20.82 20.79 20.80 44.5K
14:55 20.81 20.81 20.78 20.79 14.7K
15:00 20.81 20.82 20.79 20.81 85.6K
15:05 20.82 20.82 20.75 20.77 34.6K
15:10 20.77 20.79 20.77 20.79 16.8K
15:15 20.79 20.80 20.78 20.80 20.8K
15:20 20.79 20.82 20.79 20.82 30.1K
15:25 20.81 20.84 20.81 20.84 33.9K
15:30 20.83 20.85 20.83 20.84 25.8K
15:35 20.83 20.86 20.83 20.85 25.0K
15:40 20.84 20.85 20.83 20.84 17.9K
15:45 20.84 20.84 20.81 20.82 23.2K
15:50 20.83 20.85 20.81 20.81 102.7K
15:55 20.80 20.82 20.79 20.80 15.4K
16:00 20.80 20.82 20.79 20.82 23.9K
16:05 20.82 20.83 20.79 20.80 27.6K
16:10 20.80 20.82 20.79 20.81 45.7K
16:15 20.82 20.83 20.81 20.82 24.5K
16:20 20.82 20.84 20.82 20.83 26.1K
16:25 20.83 20.85 20.82 20.84 31.6K
16:30 20.84 20.85 20.83 20.83 29.8K
16:35 20.82 20.84 20.81 20.84 61.4K
16:40 20.84 20.84 20.80 20.81 40.8K
16:45 20.81 20.82 20.80 20.82 62.3K
16:50 20.81 20.83 20.80 20.81 69.5K
16:55 20.91 20.91 20.91 20.91 512.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available