UGPA3.SA - Ultrapar Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jun de 201845,2546,6644,9045,9345,931.351.100
21 de jun de 201846,5546,5544,6945,2045,201.710.400
20 de jun de 201849,0249,0946,2146,6446,642.078.600
19 de jun de 201847,5049,3046,6348,7048,702.233.200
18 de jun de 201846,5847,5946,3947,5047,501.638.300
15 de jun de 201848,0648,4346,2847,0047,003.076.200
14 de jun de 201849,0049,3748,0048,4648,461.445.700
13 de jun de 201851,3251,6447,7148,8548,852.050.100
12 de jun de 201849,2251,7649,2250,9850,981.573.600
11 de jun de 201849,6150,1648,8249,6349,631.547.300
08 de jun de 201848,2148,8046,7748,7848,781.997.900
07 de jun de 201848,5149,2046,5748,3248,322.028.800
06 de jun de 201849,0250,0748,7349,2049,201.268.600
05 de jun de 201850,4350,9249,3849,5949,591.590.000
04 de jun de 201851,4052,2950,5051,2351,231.482.300
01 de jun de 201849,9052,6849,5051,4151,411.781.600
30 de mai de 201849,9151,2849,5750,0050,004.316.800
29 de mai de 201847,4550,5947,2750,0050,003.960.200
28 de mai de 201848,0048,1545,8847,1547,151.299.200
25 de mai de 201850,9350,9348,6648,6648,661.448.800
24 de mai de 201849,6850,4048,9050,4050,401.478.700
23 de mai de 201851,3051,9949,9950,1350,131.741.900
22 de mai de 201851,9353,2451,5352,3452,341.778.300
21 de mai de 201854,5254,8151,1351,3451,342.131.800
18 de mai de 201852,6454,9852,5054,5854,584.645.000
17 de mai de 201854,2954,4152,9053,1253,122.159.100
16 de mai de 201854,1054,4453,5554,4454,441.824.000
15 de mai de 201854,9255,3453,3453,9853,981.985.900
14 de mai de 201854,4155,4354,4155,1155,112.765.500
11 de mai de 201854,0054,5152,6054,0254,021.352.500
10 de mai de 201852,1453,5051,8353,5053,501.752.000
09 de mai de 201852,7553,2052,0052,1152,111.801.900
08 de mai de 201852,9554,1652,5452,5552,551.907.900
07 de mai de 201854,4554,5053,0053,0053,001.831.700
04 de mai de 201853,5054,0052,6154,0054,004.567.600
03 de mai de 201855,9956,7053,2554,0154,015.849.500
02 de mai de 201860,4560,8559,6260,1260,121.492.300
30 de abr de 201862,2862,5660,4560,4560,451.292.600
27 de abr de 201861,9762,4461,7161,9861,98882.400
26 de abr de 201861,3061,8061,2561,5661,561.140.300
25 de abr de 201860,6861,9060,0061,0261,021.188.400
24 de abr de 201863,4263,4260,6560,6560,651.404.800
23 de abr de 201863,3563,5562,7063,0063,00714.200
20 de abr de 201862,3563,4561,9463,3563,351.157.700
19 de abr de 201863,7663,8462,4562,6062,601.880.100
18 de abr de 201862,9464,0062,6263,6663,662.524.900
17 de abr de 201864,0364,3762,3862,5062,502.273.000
16 de abr de 201865,7166,2064,2564,2564,251.430.200
13 de abr de 201866,2666,7065,6065,9665,962.913.600
12 de abr de 201867,2367,3765,9066,3066,301.728.600
11 de abr de 201868,0068,3667,0067,0067,001.958.500
10 de abr de 201868,5968,5967,5568,0068,001.114.500
09 de abr de 201869,4469,4467,9768,4068,401.428.200
06 de abr de 201868,9469,2768,2769,0069,001.041.800
05 de abr de 201870,5970,5969,1069,1069,10967.500
04 de abr de 201868,0069,0967,8169,0969,09923.900
03 de abr de 201870,7070,7068,5868,7068,70900.900
02 de abr de 201870,9271,1269,2470,3070,30814.300
29 de mar de 201870,5971,7870,2070,9270,92933.500
28 de mar de 201868,9670,5068,8470,5070,501.268.400
27 de mar de 201869,3870,1868,9369,5669,56919.200
26 de mar de 201869,8969,8968,8069,3869,38767.000
23 de mar de 201869,5570,3569,2069,2569,25842.400
22 de mar de 201871,0671,3569,6670,0270,02823.400
21 de mar de 201870,2670,9770,0270,8070,801.235.300
20 de mar de 201871,0071,4270,2470,4670,461.230.000
19 de mar de 201870,7871,4770,3170,9870,98923.700
16 de mar de 201872,0072,3171,0071,0071,002.104.900
15 de mar de 201872,5672,7671,5471,8571,851.625.400
14 de mar de 201872,7173,0972,4072,8772,87569.200
13 de mar de 201873,7073,8672,3572,9472,941.188.300
12 de mar de 201874,4274,6773,3873,4873,48986.100
09 de mar de 201872,9874,3372,3874,2874,281.144.300
08 de mar de 201873,1973,4072,3672,7272,721.381.800
07 de mar de 201872,5373,1671,8372,9272,921.107.900
06 de mar de 201872,6573,7672,5572,5872,58968.000
05 de mar de 201873,6173,6172,2472,5072,501.068.900
02 de mar de 201872,5173,5771,6673,2573,251.459.000
02 de mar de 20180.9 Dividendo
01 de mar de 201875,4475,8173,6874,2073,301.721.300
28 de fev de 201876,3376,7975,3475,3474,431.869.700
27 de fev de 201877,5777,5976,1576,4275,49883.900
26 de fev de 201879,7979,7977,0977,5776,631.592.800
23 de fev de 201878,8979,7978,2279,2778,31930.300
22 de fev de 201878,2079,6577,0078,6477,692.036.600
21 de fev de 201878,7179,5878,2878,5477,591.161.200
20 de fev de 201878,2179,3278,2178,6877,73832.400
19 de fev de 201879,1779,1778,2078,7177,76293.100
16 de fev de 201879,0779,1778,1078,7577,79690.900
15 de fev de 201878,7079,6878,5679,0078,041.004.900
14 de fev de 201878,6079,3078,3778,3777,421.451.700
09 de fev de 201877,7278,5476,2277,2976,351.196.000
08 de fev de 201880,2080,9977,4278,2077,251.060.400
07 de fev de 201879,4581,3279,3179,9078,931.077.900
06 de fev de 201878,8080,8477,5180,0079,031.363.400
05 de fev de 201880,0480,9779,2079,3578,39644.200
02 de fev de 201880,4281,3479,7980,9479,961.035.500
01 de fev de 201881,5983,2581,3081,8580,861.080.800
31 de jan de 201880,0682,2080,0681,5480,551.166.900
30 de jan de 201879,3880,3379,1779,9578,98958.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...