UGPA3.SA - Ultrapar Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de dez de 201849,3050,6448,7149,6049,601.924.300
13 de dez de 201850,4550,6849,2749,3049,302.313.000
12 de dez de 201848,8750,5048,7850,0050,003.532.500
11 de dez de 201847,8048,9447,8048,4348,433.346.700
10 de dez de 201848,0548,6747,3347,3947,391.764.200
07 de dez de 201848,8049,2647,6648,0248,022.311.600
06 de dez de 201846,7248,9946,5248,9948,991.760.600
05 de dez de 201847,0147,6946,9747,3047,302.144.500
04 de dez de 201848,0048,2046,5447,0347,032.270.200
03 de dez de 201848,3248,4246,7547,5847,582.354.900
30 de nov de 201848,2248,5447,2547,2547,252.393.400
29 de nov de 201847,1549,2246,8448,4248,422.907.900
28 de nov de 201846,1347,8345,5847,2047,203.358.100
27 de nov de 201845,2546,7744,7046,1046,102.735.200
26 de nov de 201845,9945,9945,1345,2545,252.470.500
23 de nov de 201844,9845,9944,7645,6045,602.510.700
22 de nov de 201845,3045,6544,5145,4045,401.204.400
21 de nov de 201842,9045,5342,5045,5345,533.196.500
19 de nov de 201843,4443,7442,4043,6043,601.441.800
16 de nov de 201841,5043,7040,9243,7043,702.791.400
14 de nov de 201839,7841,3939,0141,3941,392.737.100
13 de nov de 201840,6040,9439,0039,5039,502.352.500
12 de nov de 201840,8941,4039,8140,4140,411.709.600
09 de nov de 201841,4041,8839,6240,4940,492.850.400
08 de nov de 201843,5043,8641,3741,3941,396.583.000
07 de nov de 201842,6144,1042,6143,7943,795.531.400
06 de nov de 201842,5043,3842,0942,7042,702.973.700
05 de nov de 201844,5144,6942,6142,9642,965.506.200
01 de nov de 201844,4944,7243,8144,2544,252.405.200
31 de out de 201845,9046,6843,3444,2544,255.364.100
30 de out de 201842,2545,4942,0545,3245,324.955.400
29 de out de 201842,5843,4541,3041,7041,704.203.100
26 de out de 201842,0043,4841,6042,5042,504.540.900
25 de out de 201839,5041,9739,4241,3141,314.238.900
24 de out de 201840,1240,4239,1139,1839,181.950.700
23 de out de 201839,5840,5839,0740,0140,011.869.100
22 de out de 201840,5040,6139,5039,7939,791.399.200
19 de out de 201840,0440,1639,1739,9539,951.510.000
18 de out de 201840,8540,9539,5839,5839,581.418.500
17 de out de 201839,8940,9939,3440,6440,642.379.200
16 de out de 201839,1339,8438,7739,7539,752.622.500
15 de out de 201840,5740,7238,6738,7338,732.965.200
11 de out de 201841,8742,0139,9140,2240,222.703.200
10 de out de 201843,5043,5941,3241,4741,472.966.400
09 de out de 2018------
08 de out de 2018------
05 de out de 201840,1740,6039,6139,7539,751.491.300
04 de out de 201840,0540,0539,1139,8739,872.787.300
03 de out de 2018------
02 de out de 201838,1839,3337,2739,1539,152.588.600
01 de out de 201837,3737,6936,9237,3037,301.215.100
28 de set de 201838,1538,1637,2037,3337,331.676.400
27 de set de 201838,9739,3738,3238,4538,452.018.300
26 de set de 201837,5039,0037,4438,4138,413.335.700
25 de set de 201836,7236,9836,3736,7036,701.310.000
24 de set de 201836,9837,5936,2837,0037,002.140.500
21 de set de 201838,2538,3936,6236,8036,806.372.400
20 de set de 201839,0339,4537,8137,8737,872.331.700
19 de set de 201839,2839,8838,5539,0039,001.941.000
18 de set de 201839,4939,6438,8539,1639,161.533.800
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...