Mercado fechará em 2 h 10 min

UGI Corporation (UGI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
25,56-0,17 (-0,66%)
A partir de 01:50PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202425,7525,9225,5325,5625,56515.033
25 de abr. de 202425,8625,9825,6125,7325,731.657.300
24 de abr. de 202425,3026,0525,1426,0026,002.293.000
23 de abr. de 202425,2725,7525,2325,5325,531.814.000
22 de abr. de 202425,7725,8825,3125,4825,482.744.400
19 de abr. de 202423,7325,9323,7325,7425,748.319.600
18 de abr. de 202423,7223,9623,6223,7923,792.023.900
17 de abr. de 202423,3624,0423,3623,7023,702.419.600
16 de abr. de 202423,3823,5222,8623,1123,111.434.700
15 de abr. de 202423,5823,8123,1023,5223,522.279.700
12 de abr. de 202424,0524,2123,3623,4623,461.446.800
11 de abr. de 202424,5224,5423,6924,0124,011.629.300
10 de abr. de 202424,2724,4624,0124,2424,241.620.900
09 de abr. de 202424,9225,0624,6524,9924,991.945.900
08 de abr. de 202425,3225,7124,7524,7924,792.100.900
05 de abr. de 202424,7825,1524,5625,1025,101.608.300
04 de abr. de 202425,0125,0724,7725,0025,001.881.800
03 de abr. de 202424,2324,8524,2324,7424,742.475.500
02 de abr. de 202423,7524,2623,5924,2524,252.161.000
01 de abr. de 202424,5224,6723,9424,0124,012.217.800
28 de mar. de 202424,1624,6024,0724,5424,542.567.800
27 de mar. de 202423,8824,1623,8324,1624,162.065.700
26 de mar. de 202424,1224,1223,6423,7323,731.658.200
25 de mar. de 202424,1324,3823,7623,9723,971.634.600
22 de mar. de 202424,6624,6623,9424,0224,021.392.500
21 de mar. de 202424,9625,0824,4024,4824,481.513.500
20 de mar. de 202424,3624,7824,2024,7724,771.031.100
19 de mar. de 202424,1624,5024,1024,3724,372.976.200
18 de mar. de 202424,0824,2023,8624,1224,121.733.700
15 de mar. de 202424,1224,6023,9924,0724,074.697.900
14 de mar. de 202424,7124,9624,1624,2524,251.616.800
14 de mar. de 20240.375 Dividendo
13 de mar. de 202425,5225,8425,3925,4525,081.427.000
12 de mar. de 202425,3525,6425,2025,5325,151.288.900
11 de mar. de 202425,0025,6425,0025,5625,181.436.400
08 de mar. de 202425,0825,4024,9025,0624,691.908.800
07 de mar. de 202424,7725,0324,6724,9024,532.373.700
06 de mar. de 202425,4425,4724,5124,5424,183.174.100
05 de mar. de 202424,9025,5824,8925,1024,731.900.600
04 de mar. de 202424,4924,9624,4424,9124,541.451.100
01 de mar. de 202424,5924,8324,1624,6024,241.275.000
29 de fev. de 202424,6524,7924,2824,4824,122.250.900
28 de fev. de 202423,9724,5923,8724,4624,101.658.300
27 de fev. de 202423,7824,2123,6924,2023,841.264.400
26 de fev. de 202424,0024,1323,3323,5823,231.244.300
23 de fev. de 202424,2724,3824,0524,1623,80961.400
22 de fev. de 202424,5024,5024,0024,3323,971.431.500
21 de fev. de 202424,3424,6424,2024,5224,161.593.400
20 de fev. de 202424,1824,5324,0524,4924,131.734.700
16 de fev. de 202424,0224,5423,7824,3423,981.338.900
15 de fev. de 202423,9224,6023,8824,2923,932.131.200
14 de fev. de 202423,2023,7122,9023,6823,332.066.600
13 de fev. de 202423,4523,5422,6622,9622,621.863.500
12 de fev. de 202423,6624,1023,6024,0023,651.422.500
09 de fev. de 202423,3623,6123,2023,5623,211.303.700
08 de fev. de 202423,2423,5823,0523,4223,071.794.200
07 de fev. de 202423,8223,8223,2823,3322,991.956.800
06 de fev. de 202423,8123,9723,5623,7523,402.573.000
05 de fev. de 202424,1024,1723,4723,8523,502.301.100
02 de fev. de 202424,6825,0024,0024,5424,182.648.200
01 de fev. de 202422,7425,1322,4125,1024,737.123.200
31 de jan. de 202422,7022,8522,0822,1421,813.704.200
30 de jan. de 202422,7922,9022,4222,4722,142.638.300
29 de jan. de 202423,2323,2722,8222,9722,632.143.200
26 de jan. de 202423,1123,3922,9823,1722,831.425.200
25 de jan. de 202422,9823,1422,6922,9422,601.176.200
24 de jan. de 202423,2923,3722,5522,6122,281.313.000
23 de jan. de 202422,9523,3422,5722,9222,581.873.500
22 de jan. de 202422,2522,8122,1322,6922,362.326.500
19 de jan. de 202422,0222,1821,7722,1021,771.528.100
18 de jan. de 202422,2022,2821,6821,9221,602.170.500
17 de jan. de 202422,6222,7922,0122,3722,041.841.100
16 de jan. de 202423,6723,6722,9522,9522,611.426.100
12 de jan. de 202424,0824,2323,6423,7023,351.148.400
11 de jan. de 202424,3624,3923,7123,7223,371.197.600
10 de jan. de 202424,4024,6324,3824,4524,091.066.900
09 de jan. de 202424,5924,6024,2824,4324,072.040.200
08 de jan. de 202424,8225,0824,7324,8224,451.553.100
05 de jan. de 202424,6625,3324,6324,9524,583.345.600
04 de jan. de 202424,8625,0024,5824,8424,471.681.000
03 de jan. de 202424,6225,0224,3824,7724,411.935.300
02 de jan. de 202424,6025,3524,5724,9124,542.585.800
29 de dez. de 202324,6424,7424,3924,6024,241.291.000
28 de dez. de 202324,7325,0324,5824,7424,381.363.100
27 de dez. de 202324,8725,0824,6724,8724,501.674.500
26 de dez. de 202324,4925,0524,2824,8624,492.148.800
22 de dez. de 202323,9224,6623,9024,5124,153.095.900
21 de dez. de 202322,8123,7922,7823,7523,402.970.400
20 de dez. de 202323,3323,4622,7022,7622,422.157.700
19 de dez. de 202323,1123,4523,0923,3523,011.800.200
18 de dez. de 202323,0423,1622,8122,9722,631.807.600
15 de dez. de 202323,3023,3522,3822,7822,445.356.100
14 de dez. de 202323,0023,6923,0023,2722,932.946.800
14 de dez. de 20230.375 Dividendo
13 de dez. de 202322,0023,0421,5123,0122,302.611.400
12 de dez. de 202322,6022,6521,9122,1021,422.222.100
11 de dez. de 202322,7923,0222,6322,7122,011.801.000
08 de dez. de 202322,9323,0522,5522,9422,231.726.900
07 de dez. de 202322,7122,9222,4422,8422,142.170.800
06 de dez. de 202322,7123,0122,5322,6121,911.604.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...