Italia markets closed

Ultrapar Participações S.A. (UGPA3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
25,85-0,59 (-2,23%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202426,3326,5125,8525,8525,852.815.100
29 apr 202426,3726,6326,3226,4426,441.780.500
26 apr 202426,4126,7826,2526,5026,502.958.400
25 apr 202425,6526,3125,5726,3126,313.895.000
24 apr 202425,9726,1025,6125,6125,613.036.500
23 apr 202426,3426,5426,0026,0326,033.628.700
22 apr 202426,6627,0926,4726,6126,613.253.600
19 apr 202426,6726,8626,4626,5726,572.560.800
18 apr 202426,7926,9426,3326,5526,553.280.300
17 apr 202426,8726,9226,5226,7926,793.040.700
16 apr 202426,4827,2126,4126,9426,944.715.800
15 apr 202426,9027,1626,6526,9126,913.511.200
12 apr 202427,4627,7426,7726,9226,924.500.300
11 apr 202427,4527,9227,4227,7827,782.640.000
10 apr 202428,3728,6727,5027,7027,705.274.500
09 apr 202428,7828,7828,3328,5928,592.285.900
08 apr 202427,8428,6227,6828,5928,592.682.100
05 apr 202428,1728,3027,7227,9127,913.251.000
04 apr 202428,2629,1728,0928,2528,255.215.500
03 apr 202428,0628,2827,4628,2528,254.790.700
02 apr 202427,6228,2927,0728,0628,069.615.800
01 apr 202428,2128,6427,9628,1328,132.443.200
28 mar 202428,1528,6728,1528,4728,473.752.700
27 mar 202427,6028,2427,4028,1328,132.863.100
26 mar 202427,8627,9427,4127,4127,412.900.500
25 mar 202427,8028,0827,6327,8127,813.764.600
22 mar 202428,1028,2727,7627,8027,804.413.300
21 mar 202428,5728,8028,2628,2628,262.548.600
20 mar 202428,2828,6828,1028,6228,623.946.400
19 mar 202428,2828,6428,2128,3928,392.744.200
18 mar 202428,5028,6427,9728,3928,392.681.100
15 mar 202428,4528,9028,3828,5028,507.292.400
14 mar 202428,4228,8928,3428,7128,713.220.900
13 mar 202428,5628,8128,2928,5528,553.155.200
12 mar 202428,6728,7928,1928,5028,502.994.700
11 mar 202428,5728,9128,2828,4128,413.694.200
08 mar 202428,3029,0528,3028,8628,863.885.700
08 mar 20240.4 Dividendo
07 mar 202429,0829,3828,7429,0028,6011.884.800
06 mar 202429,0429,3528,8529,1228,727.573.400
05 mar 202429,2329,3128,2629,0028,6020.222.200
04 mar 202429,5029,6729,1229,2028,804.928.800
01 mar 202429,2829,5028,9929,4129,005.363.700
29 feb 202430,6930,9328,6929,3628,9619.575.300
28 feb 202430,7131,0530,3630,5430,126.569.400
27 feb 202430,9231,2430,7830,8530,425.671.000
26 feb 202430,4030,8730,4030,8730,443.410.300
23 feb 202431,1031,1030,4030,5130,094.783.300
22 feb 202431,2831,2830,5030,9730,547.038.400
21 feb 202430,4331,0930,2331,0830,658.730.100
20 feb 202429,8230,5329,6130,5330,117.712.000
19 feb 202429,9029,9129,3929,8229,412.216.300
16 feb 202429,6130,0029,2229,8329,424.431.500
15 feb 202429,4129,6228,8929,4629,053.584.700
14 feb 202429,4929,5829,0129,2428,842.985.200
09 feb 202429,0029,8929,0029,6329,224.696.800
08 feb 202428,8429,1128,3829,1128,715.468.900
07 feb 202428,6029,0028,3728,9528,556.459.000
06 feb 202428,3028,4127,8228,3527,967.622.400
05 feb 202427,6428,2527,4928,1827,794.013.500
02 feb 202428,3028,4927,3027,6427,265.734.100
01 feb 202428,2528,5328,1128,4628,074.870.500
31 gen 202428,0128,4427,8528,1727,784.774.100
30 gen 202427,8527,9027,6227,8227,449.390.100
29 gen 202428,4028,6127,8027,9327,542.873.900
26 gen 202427,9528,3927,8428,3127,923.700.900
25 gen 202427,8227,9727,5227,9527,563.488.300
24 gen 202427,9427,9927,4727,8227,445.766.400
23 gen 202427,7927,9527,3627,9527,564.045.400
22 gen 202427,6527,8027,3527,6527,273.560.200
19 gen 202427,5027,8227,1927,6627,285.912.100
18 gen 202427,7127,7126,9627,4027,024.586.400
17 gen 202427,0627,7527,0627,7127,335.159.600
16 gen 202427,8627,9727,0427,2626,887.354.100
15 gen 202427,8528,0627,6328,0627,671.409.400
12 gen 202427,1527,9827,0327,9127,537.635.000
11 gen 202427,0027,3126,6427,3126,934.782.900
10 gen 202427,0127,3526,9527,1026,733.096.600
09 gen 202426,6627,1726,5127,1326,764.238.500
08 gen 202427,1227,5026,7426,8026,437.431.300
05 gen 202426,4927,2626,3327,1026,734.852.400
04 gen 202426,4526,5825,7326,4926,124.688.900
03 gen 202426,4926,9426,3826,5326,164.442.100
02 gen 202426,2426,6526,1126,5826,214.732.900
28 dic 202326,4726,5926,3226,5126,143.931.100
27 dic 202326,3626,5326,0526,4226,063.593.600
26 dic 202326,2926,4226,0726,3726,013.141.600
22 dic 202326,3526,5026,0326,3025,943.788.600
21 dic 202325,8626,3425,5926,2625,905.556.100
20 dic 202326,0326,2625,7525,7525,395.476.000
19 dic 202325,6926,0525,6926,0325,675.188.300
18 dic 202325,4525,8025,4525,7025,354.836.700
15 dic 202326,1126,2825,2725,4225,076.630.300
14 dic 202326,0026,1925,8126,0225,666.224.800
13 dic 202325,3625,8525,3425,7625,405.941.000
12 dic 202325,7826,0325,3225,4425,094.110.400
11 dic 202325,7026,0425,6925,9225,562.339.800
08 dic 202325,6825,9325,4025,9025,545.747.600
07 dic 202325,5425,7725,3125,5025,154.967.900
06 dic 202324,9225,7024,9125,5525,208.460.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...