UGPA3.SA - Ultrapar Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
18 de jan de 201878,0779,2877,5778,9078,901.190.200
17 de jan de 201877,8779,1177,4678,4278,42893.300
16 de jan de 201877,6078,0077,2577,7577,75655.800
15 de jan de 201877,3677,8877,1377,5977,59375.700
12 de jan de 201876,9977,4976,3177,3777,371.326.500
11 de jan de 201876,9077,3676,4577,2077,201.015.900
10 de jan de 201876,7777,7376,2776,9076,902.329.300
09 de jan de 201877,3477,9077,2677,5077,501.079.200
08 de jan de 201876,8677,9576,5977,8077,80745.500
05 de jan de 201876,8777,9476,7877,2677,261.493.400
04 de jan de 201876,5878,0076,5077,1077,10975.200
03 de jan de 201876,3577,5776,2176,2176,21903.500
02 de jan de 201875,3177,0375,3176,9776,971.098.300
01 de jan de 201875,0075,0075,0075,0075,00-
29 de dez de 201775,0075,0075,0075,0075,00-
28 de dez de 201774,5975,0074,2175,0075,00829.800
27 de dez de 201774,2874,6673,5274,0474,04471.500
26 de dez de 201773,7974,4972,7273,7573,75398.000
25 de dez de 201773,8873,8873,8873,8873,88-
22 de dez de 201773,6074,5673,1173,8873,88582.200
21 de dez de 201772,9474,2872,2173,9473,94899.100
20 de dez de 201772,2073,1872,1772,9272,92640.400
19 de dez de 201771,9272,3571,3072,3472,34588.900
18 de dez de 201772,9073,4471,7072,1972,19775.300
15 de dez de 201772,2573,5071,6872,3572,352.359.400
14 de dez de 201772,1473,2271,6472,7472,741.311.800
13 de dez de 201772,6074,2772,3772,9972,992.150.000
12 de dez de 201770,2072,9069,6072,9072,901.237.000
11 de dez de 201770,4971,4470,0070,5970,591.888.500
08 de dez de 201771,8471,8470,4970,4970,491.793.900
07 de dez de 201770,1571,3169,0170,9570,951.223.900
06 de dez de 201770,3671,3870,0670,9770,971.012.900
05 de dez de 201771,1072,2370,5070,8370,83742.700
04 de dez de 201769,8171,4069,5170,9070,901.476.200
01 de dez de 201770,2070,6668,9769,9069,901.598.400
30 de nov de 201770,3070,9968,8470,2070,202.993.600
29 de nov de 201771,8772,9070,3670,3670,361.875.900
28 de nov de 201772,7272,9871,3171,3171,311.364.500
27 de nov de 201772,2772,8271,0172,0072,00827.000
24 de nov de 201773,4073,4072,4272,4472,44489.400
23 de nov de 201772,8273,8872,2573,4773,47373.400
22 de nov de 201773,2774,8772,9372,9972,991.649.500
21 de nov de 201773,6374,6472,2873,9073,901.420.800
20 de nov de 201772,5472,5472,5472,5472,54-
17 de nov de 201771,8073,1271,5272,5472,54709.600
16 de nov de 201771,0672,7271,0672,2572,251.103.500
15 de nov de 201771,2071,2071,2071,2071,20-
14 de nov de 201771,7572,6070,5071,2071,201.867.800
13 de nov de 201771,7571,7571,7571,7571,751.713.800
10 de nov de 201774,0074,0070,0570,0570,053.277.200
09 de nov de 201778,0078,0072,6574,0574,052.567.500
08 de nov de 201776,2677,5876,1477,1477,141.141.200
07 de nov de 201777,5078,2976,2076,3876,381.606.300
06 de nov de 201776,7678,9776,0477,8177,811.314.000
03 de nov de 201776,9077,5875,3076,6176,611.486.700
02 de nov de 201776,9076,9076,9076,9076,90-
01 de nov de 201778,8779,0675,9676,9076,901.780.000
31 de out de 201779,0679,5278,1078,1078,101.017.800
30 de out de 201779,8679,9878,0279,0379,031.218.700
27 de out de 201779,1180,4479,0479,7979,79708.800
26 de out de 201779,4079,7978,7179,2679,26733.700
25 de out de 201779,4679,7177,3179,0579,05609.200
24 de out de 201778,4979,5977,9478,9878,98838.900
23 de out de 201778,1478,8477,6378,0378,03594.000
20 de out de 201778,2079,2678,1278,2278,22371.700
19 de out de 201778,8978,8977,3978,2778,27834.200
18 de out de 201778,4879,1478,4878,8878,88894.100
17 de out de 201778,8979,4978,1578,5978,591.043.200
16 de out de 201777,9279,2977,6378,5378,53956.700
13 de out de 201777,9079,2077,2278,0378,03889.400
12 de out de 201777,2077,2077,2077,2077,20-
11 de out de 201776,8878,3576,2777,2077,201.568.600
10 de out de 201776,9477,2476,3077,2477,241.557.100
09 de out de 201777,5077,7875,4376,2076,201.996.600
06 de out de 201778,0578,0576,7777,7177,71753.900
05 de out de 201778,8079,7678,0278,1578,151.989.300
04 de out de 201777,7378,8377,6178,6178,611.429.500
03 de out de 201775,8377,8675,2777,8677,861.057.700
02 de out de 201774,9975,9074,8575,5075,50502.300
29 de set de 201775,7975,8874,9175,3175,311.021.600
28 de set de 201776,3076,6575,2975,4975,49896.700
27 de set de 201778,4878,4876,0176,3876,38862.700
26 de set de 201778,0078,5077,8078,1078,10646.100
25 de set de 201777,4678,4077,4677,9777,97630.800
22 de set de 201777,7578,6876,7878,1778,171.624.500
21 de set de 201778,4978,9977,2277,7577,75921.900
20 de set de 201777,8878,4277,3378,1078,101.040.300
19 de set de 201777,5077,8477,2577,5077,501.326.700
18 de set de 201777,6777,9576,9877,3877,38949.100
15 de set de 201777,0977,8076,8477,7577,752.871.700
14 de set de 201776,3277,6476,3277,0977,091.018.500
13 de set de 201775,9877,6075,4976,7076,701.127.300
12 de set de 201774,8076,7874,1075,8675,861.079.400
11 de set de 201774,8975,3074,1074,7474,74880.700
08 de set de 201774,2074,9273,3774,2174,21997.900
07 de set de 201773,7473,7473,7473,7473,74-
06 de set de 201773,6974,2572,9773,7473,741.856.900
05 de set de 201774,9975,1572,8373,0073,001.359.600
04 de set de 201774,8974,8973,6274,5174,511.233.000
01 de set de 201774,0074,6473,3073,9673,961.617.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...