UGPA3.SA - Ultrapar Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de set de 201839,4939,6438,8539,1339,13820.800
17 de set de 201838,3839,5938,0939,3139,311.219.000
14 de set de 201838,2038,6637,8538,2338,231.639.500
13 de set de 201838,2238,6637,6838,0438,041.706.000
12 de set de 201838,5039,2138,4038,4338,431.743.600
11 de set de 201838,0038,4337,0138,3038,302.240.700
10 de set de 201839,8539,8538,4238,8138,811.509.500
06 de set de 201840,0040,2938,4939,1839,182.396.600
05 de set de 201840,0240,2039,0139,3139,311.839.100
04 de set de 201842,5042,6139,8540,0640,062.378.800
03 de set de 201843,0043,7842,0842,5042,502.907.900
31 de ago de 201841,6942,0940,9041,1741,171.846.200
30 de ago de 201843,3943,3941,3041,4041,401.915.700
29 de ago de 201843,0043,6442,4243,3843,381.490.100
28 de ago de 201843,3143,3142,1342,6942,691.123.600
27 de ago de 201842,5043,5042,2243,4843,481.049.700
24 de ago de 201843,4743,4741,2542,3842,382.069.000
23 de ago de 201842,8544,2542,6043,0843,081.645.600
22 de ago de 201841,6543,0341,5043,0343,031.192.200
21 de ago de 201842,5443,2941,4041,6641,662.032.500
20 de ago de 201842,3743,1441,9443,0043,001.594.100
17 de ago de 201843,4043,5342,2142,8442,841.822.700
16 de ago de 201843,6644,7943,2943,8643,862.458.200
15 de ago de 201843,0243,2741,7242,4542,451.953.300
14 de ago de 201842,3144,2742,0743,7543,751.505.400
13 de ago de 201840,8541,8440,4041,6941,691.489.700
10 de ago de 201842,7042,7940,8840,8840,882.482.600
10 de ago de 20180.56 Dividendo
09 de ago de 201844,5045,0843,0243,6843,121.914.200
08 de ago de 201845,7746,1244,6044,9344,351.826.200
07 de ago de 201844,5946,7544,5245,6345,043.307.100
06 de ago de 201846,0046,1344,0144,4543,882.414.000
03 de ago de 201842,7545,9042,7545,1844,604.395.200
02 de ago de 201842,6643,8741,9342,7042,154.487.000
01 de ago de 201840,8840,8839,5039,7039,193.582.000
31 de jul de 201843,3843,3840,6540,6540,134.517.200
30 de jul de 201843,7544,3643,4344,2243,65874.800
27 de jul de 201843,2544,5043,2543,7343,171.084.100
26 de jul de 201845,0045,1843,0743,2542,701.415.300
25 de jul de 201843,9845,7443,9145,0044,422.116.400
24 de jul de 201842,1243,9041,9343,7843,221.911.100
23 de jul de 201842,6942,7040,6041,8341,292.667.100
20 de jul de 201844,0344,0342,5643,3042,741.635.900
19 de jul de 201842,7242,9042,0542,8142,261.679.500
18 de jul de 201842,7243,4442,4343,1642,612.771.500
17 de jul de 201842,2243,3042,0442,7042,155.225.400
16 de jul de 201843,0443,1141,5442,1441,603.480.900
13 de jul de 201845,4945,5442,8242,9342,383.684.100
12 de jul de 201845,5345,6744,9145,3444,761.083.800
11 de jul de 201845,5146,3845,0345,5044,92983.900
10 de jul de 201847,3247,5045,5145,5945,011.538.200
09 de jul de 201846,6646,6646,6646,6646,06-
06 de jul de 201845,7947,1845,3546,6646,061.531.800
05 de jul de 201846,0846,3045,0245,7745,181.286.700
04 de jul de 201845,7746,4445,4445,8045,21529.800
03 de jul de 201846,0246,9945,7546,0045,411.500.200
02 de jul de 201845,8046,1344,6246,0245,43794.800
29 de jun de 201846,5046,8345,4145,9545,361.755.400
28 de jun de 201843,8845,5043,8745,2144,631.478.400
27 de jun de 201846,2046,3943,5644,2043,631.628.900
26 de jun de 201846,7346,8845,6746,3445,75838.200
25 de jun de 201845,9847,0445,2646,4245,821.075.100
22 de jun de 201845,2546,6644,9045,9345,341.351.100
21 de jun de 201846,5546,5544,6945,2044,621.710.400
20 de jun de 201849,0249,0946,2146,6446,042.078.600
19 de jun de 201847,5049,3046,6348,7048,082.233.200
18 de jun de 201846,5847,5946,3947,5046,891.638.300
15 de jun de 201848,0648,4346,2847,0046,403.076.200
14 de jun de 201849,0049,3748,0048,4647,841.445.700
13 de jun de 201851,3251,6447,7148,8548,222.050.100
12 de jun de 201849,2251,7649,2250,9850,331.573.600
11 de jun de 201849,6150,1648,8249,6348,991.547.300
08 de jun de 201848,2148,8046,7748,7848,151.997.900
07 de jun de 201848,5149,2046,5748,3247,702.028.800
06 de jun de 201849,0250,0748,7349,2048,571.268.600
05 de jun de 201850,4350,9249,3849,5948,951.590.000
04 de jun de 201851,4052,2950,5051,2350,571.482.300
01 de jun de 201849,9052,6849,5051,4150,751.781.600
30 de mai de 201849,9151,2849,5750,0049,364.316.800
29 de mai de 201847,4550,5947,2750,0049,363.960.200
28 de mai de 201848,0048,1545,8847,1546,551.299.200
25 de mai de 201850,9350,9348,6648,6648,041.448.800
24 de mai de 201849,6850,4048,9050,4049,751.478.700
23 de mai de 201851,3051,9949,9950,1349,491.741.900
22 de mai de 201851,9353,2451,5352,3451,671.778.300
21 de mai de 201854,5254,8151,1351,3450,682.131.800
18 de mai de 201852,6454,9852,5054,5853,884.645.000
17 de mai de 201854,2954,4152,9053,1252,442.159.100
16 de mai de 201854,1054,4453,5554,4453,741.824.000
15 de mai de 201854,9255,3453,3453,9853,291.985.900
14 de mai de 201854,4155,4354,4155,1154,402.765.500
11 de mai de 201854,0054,5152,6054,0253,331.352.500
10 de mai de 201852,1453,5051,8353,5052,811.752.000
09 de mai de 201852,7553,2052,0052,1151,441.801.900
08 de mai de 201852,9554,1652,5452,5551,881.907.900
07 de mai de 201854,4554,5053,0053,0052,321.831.700
04 de mai de 201853,5054,0052,6154,0053,314.567.600
03 de mai de 201855,9956,7053,2554,0153,325.849.500
02 de mai de 201860,4560,8559,6260,1259,351.492.300
30 de abr de 201862,2862,5660,4560,4559,671.292.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...