UGPA3.SA - Ultrapar Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de set de 201918,9719,1418,1818,2618,265.485.700
18 de set de 201918,9519,2018,4718,7818,786.393.900
17 de set de 201918,0119,0517,8719,0219,028.912.600
16 de set de 201917,7018,3017,5118,2018,205.806.300
13 de set de 201918,0318,2417,5017,5117,513.837.700
12 de set de 201918,0018,2117,8818,0018,003.644.000
11 de set de 201918,4518,5617,8717,9017,904.897.400
10 de set de 201918,4718,8018,3218,3818,384.853.600
09 de set de 201918,0618,7217,8818,3218,326.013.200
06 de set de 201917,9818,1217,7718,0418,044.781.900
05 de set de 201917,8017,9217,4917,8917,894.872.500
04 de set de 201917,3017,6617,2317,6017,605.790.300
03 de set de 201916,7017,7016,6216,9916,998.920.200
02 de set de 201916,5116,8916,3916,6016,602.979.700
30 de ago de 201916,9516,9916,3416,4216,426.787.200
29 de ago de 201916,2117,0416,1516,8416,848.822.900
28 de ago de 201915,4016,0415,3515,9715,973.861.900
27 de ago de 201915,8015,8515,0015,5815,587.912.000
26 de ago de 201916,0616,4115,5515,6015,605.219.100
23 de ago de 201916,7516,7615,8516,0216,027.978.200
23 de ago de 20190.2 Dividendo
22 de ago de 201916,8817,2216,7717,1416,947.387.500
21 de ago de 201916,1916,8415,9616,7216,527.481.200
20 de ago de 201915,9916,1215,4515,8415,666.704.700
19 de ago de 201916,5516,8115,8515,8515,676.452.300
16 de ago de 201917,0317,2516,4216,5016,315.364.100
15 de ago de 201917,7117,9116,7016,8816,6813.304.700
14 de ago de 201918,7518,7918,1718,4318,219.270.400
13 de ago de 201918,9019,1518,7818,8018,585.674.300
12 de ago de 201919,0319,2518,7819,0218,803.781.500
09 de ago de 201919,2419,5719,1619,3619,134.259.700
08 de ago de 201919,1919,4519,0519,3819,156.972.700
07 de ago de 201919,3019,3018,7519,0418,824.653.700
06 de ago de 201919,2519,3018,8619,3019,075.867.300
05 de ago de 201919,6119,6418,9319,0518,836.693.400
02 de ago de 201920,0120,1519,7519,8919,664.271.800
01 de ago de 201920,1520,4419,8119,8919,664.952.800
31 de jul de 201920,2620,2719,7019,8919,665.593.500
30 de jul de 201919,9620,4519,6920,1519,915.513.200
29 de jul de 201920,1320,1719,6319,9919,764.120.500
26 de jul de 201920,7420,7420,1320,1319,903.678.800
25 de jul de 201920,8020,8920,0820,5720,337.080.500
24 de jul de 201920,0120,8420,0120,7520,5112.872.000
23 de jul de 201920,0020,2419,3619,8519,6238.424.000
22 de jul de 201920,2120,3419,3519,3519,128.705.100
19 de jul de 201920,7520,7520,0420,1919,957.150.200
18 de jul de 201920,2320,8320,2320,8320,593.336.900
17 de jul de 201920,2020,4920,1020,2920,052.356.300
16 de jul de 201920,6520,6920,0720,1919,952.685.800
15 de jul de 201920,6520,7620,2120,5720,332.826.900
12 de jul de 201920,9021,0020,4820,4820,242.800.400
11 de jul de 201920,9521,1220,5620,6820,445.015.000
10 de jul de 201920,0221,0220,0220,8520,6112.534.800
08 de jul de 201919,6419,8719,6319,7019,472.837.700
05 de jul de 201919,6619,8919,5419,6119,384.236.900
04 de jul de 201919,5020,0019,4919,6519,425.416.600
03 de jul de 201919,4519,6019,3119,5019,274.518.800
02 de jul de 201919,8119,9619,2819,4519,226.228.800
01 de jul de 201920,4020,5019,7519,7519,525.222.300
28 de jun de 201920,6620,7320,0020,1019,877.387.400
27 de jun de 201920,6820,7320,2120,5020,263.968.100
26 de jun de 201921,1021,1920,6420,8520,612.471.200
25 de jun de 201921,4521,6820,8120,8120,573.069.300
24 de jun de 201921,5121,9221,2921,4721,223.291.700
21 de jun de 201921,1522,0921,1521,4021,159.559.200
19 de jun de 201921,5021,7120,6520,9520,714.178.300
18 de jun de 201921,6021,9021,2221,3421,096.707.200
17 de jun de 201921,5021,7621,2021,6021,354.782.300
14 de jun de 201921,6521,9221,1321,5021,253.335.700
13 de jun de 201920,9021,6720,7121,6521,405.893.900
12 de jun de 201920,9021,4520,4520,6720,434.515.400
11 de jun de 201920,1321,3219,9821,1020,856.318.600
10 de jun de 201920,1020,1819,7220,1819,943.230.900
07 de jun de 201920,0120,3519,7920,2119,971.783.700
06 de jun de 201919,8120,1019,5120,0019,773.201.400
05 de jun de 201920,4120,5619,5519,7419,514.834.000
04 de jun de 201920,5920,7719,9620,3220,083.643.200
03 de jun de 201920,7521,0320,2220,4820,243.487.100
31 de mai de 201919,9220,6819,9220,6820,443.817.400
30 de mai de 201920,0020,6019,8619,9119,684.407.900
29 de mai de 201919,4120,0519,3520,0519,825.056.100
28 de mai de 201919,7519,9219,3319,4219,198.335.700
27 de mai de 201919,6019,8419,5619,6519,422.407.000
24 de mai de 201920,0920,5319,4419,4519,224.750.600
23 de mai de 201920,5320,7019,8819,9519,723.911.100
22 de mai de 201920,8921,1020,4020,6620,424.245.300
21 de mai de 201919,8220,7319,6020,7120,473.037.200
20 de mai de 201919,4320,0019,3419,7519,522.905.000
17 de mai de 201920,1020,3819,1019,3719,147.217.800
16 de mai de 201920,6420,6820,2020,2420,0011.474.300
15 de mai de 201920,7021,2920,3321,1920,944.059.800
14 de mai de 201921,1121,2620,6621,2521,003.528.700
13 de mai de 201921,1521,3520,8321,0020,753.038.700
10 de mai de 201921,6021,9421,5021,7021,453.475.800
09 de mai de 201921,6021,8721,4121,8021,553.271.200
08 de mai de 201921,4021,9521,4021,7321,485.189.400
07 de mai de 201921,1421,4120,5221,4021,154.692.600
06 de mai de 201921,1521,4320,8221,2621,015.345.500
03 de mai de 201921,6721,9621,2021,2120,965.479.800
02 de mai de 201921,0021,6020,9021,4721,226.382.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...