UGPA3.SA - Ultrapar Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun de 201921,1021,1920,6420,8520,852.471.200
25 de jun de 201921,4521,6820,8120,8120,813.069.300
24 de jun de 201921,5121,9221,2921,4721,473.291.700
21 de jun de 201921,1522,0921,1521,4021,409.559.200
19 de jun de 201921,5021,7120,6520,9520,954.178.300
18 de jun de 201921,6021,9021,2221,3421,346.707.200
17 de jun de 201921,5021,7621,2021,6021,604.782.300
14 de jun de 201921,6521,9221,1321,5021,503.335.700
13 de jun de 201920,9021,6720,7121,6521,655.893.900
12 de jun de 201920,9021,4520,4520,6720,674.515.400
11 de jun de 201920,1321,3219,9821,1021,106.318.600
10 de jun de 201920,1020,1819,7220,1820,183.230.900
07 de jun de 201920,0120,3519,7920,2120,211.783.700
06 de jun de 201919,8120,1019,5120,0020,003.201.400
05 de jun de 201920,4120,5619,5519,7419,744.834.000
04 de jun de 201920,5920,7719,9620,3220,323.643.200
03 de jun de 201920,7521,0320,2220,4820,483.487.100
31 de mai de 201919,9220,6819,9220,6820,683.817.400
30 de mai de 201920,0020,6019,8619,9119,914.407.900
29 de mai de 201919,4120,0519,3520,0520,055.056.100
28 de mai de 201919,7519,9219,3319,4219,428.335.700
27 de mai de 201919,6019,8419,5619,6519,652.407.000
24 de mai de 201920,0920,5319,4419,4519,454.750.600
23 de mai de 201920,5320,7019,8819,9519,953.911.100
22 de mai de 201920,8921,1020,4020,6620,664.245.300
21 de mai de 201919,8220,7319,6020,7120,713.037.200
20 de mai de 201919,4320,0019,3419,7519,752.905.000
17 de mai de 201920,1020,3819,1019,3719,377.217.800
16 de mai de 201920,6420,6820,2020,2420,2411.474.300
15 de mai de 201920,7021,2920,3321,1921,194.059.800
14 de mai de 201921,1121,2620,6621,2521,253.528.700
13 de mai de 201921,1521,3520,8321,0021,003.038.700
10 de mai de 201921,6021,9421,5021,7021,703.475.800
09 de mai de 201921,6021,8721,4121,8021,803.271.200
08 de mai de 201921,4021,9521,4021,7321,735.189.400
07 de mai de 201921,1421,4120,5221,4021,404.692.600
06 de mai de 201921,1521,4320,8221,2621,265.345.500
03 de mai de 201921,6721,9621,2021,2121,215.479.800
02 de mai de 201921,0021,6020,9021,4721,476.382.800
30 de abr de 201921,0321,0420,7121,0021,009.804.400
29 de abr de 201920,8321,0620,5521,0421,0416.035.300
26 de abr de 201921,3021,3019,9920,5820,5817.996.400
25 de abr de 201921,3821,5521,0221,2521,253.517.100
24 de abr de 201922,5022,5520,9921,3821,388.327.500
23 de abr de 201922,3022,6622,2522,5522,5510.988.500
22 de abr de 201922,6422,6422,0622,1922,193.802.200
18 de abr de 201922,6122,6922,1222,6322,632.386.000
18 de abr de 20191/2 Desdobramento de ações
17 de abr de 201922,7222,7221,9522,2422,246.831.000
16 de abr de 201922,1022,8722,1022,6722,674.371.600
15 de abr de 201922,1922,4121,9822,3122,313.411.000
12 de abr de 201922,1622,4821,8722,0022,003.965.200
11 de abr de 201922,6522,6922,1222,2622,263.139.600
10 de abr de 201922,6523,0022,4222,7622,762.462.800
09 de abr de 201922,7622,8322,2022,6122,614.501.200
08 de abr de 201923,6323,6822,6322,8022,803.887.800
05 de abr de 201923,8423,8423,3523,5023,502.367.200
04 de abr de 201923,0023,6822,8523,6023,605.286.400
03 de abr de 201923,6023,6022,7122,9022,904.578.400
02 de abr de 201923,5923,7723,0323,2523,252.865.600
01 de abr de 201923,6723,6923,4123,5523,553.545.800
29 de mar de 201923,9924,1923,2823,5023,505.447.600
28 de mar de 201923,3023,8822,8623,7023,7013.175.600
27 de mar de 201923,8924,0523,1323,2523,2513.709.200
26 de mar de 201924,4724,6223,9224,1524,1518.777.800
25 de mar de 201924,5024,8124,1824,3524,3520.318.000
22 de mar de 201925,0125,3424,4024,6524,657.968.200
21 de mar de 201926,1726,2925,1225,5825,586.532.400
20 de mar de 201926,4526,7526,2926,3226,326.415.600
19 de mar de 201927,1927,4526,4526,6326,634.536.000
18 de mar de 201927,2427,6726,9427,2527,256.342.800
15 de mar de 201927,0527,6427,0527,5127,515.771.200
14 de mar de 201927,1627,5327,0127,1927,193.618.600
13 de mar de 201926,8027,6026,4527,2027,206.202.800
12 de mar de 201926,6827,0326,6826,8526,855.107.200
11 de mar de 201926,3327,0526,2526,6826,683.465.800
08 de mar de 201925,7526,4925,4526,2526,252.418.400
07 de mar de 201925,5025,9525,3325,9525,953.370.000
06 de mar de 201925,3425,8825,1625,6025,602.162.600
01 de mar de 201926,3126,5225,5625,7025,704.655.200
01 de mar de 20190.7 Dividendo
28 de fev de 201927,6027,8126,4226,7026,004.958.600
27 de fev de 201926,9127,7526,9127,5626,836.391.600
26 de fev de 201927,2427,4826,8227,0126,302.646.400
25 de fev de 201926,6527,3326,5827,2426,524.245.400
22 de fev de 201926,0026,9425,6126,7526,056.853.600
21 de fev de 201926,5026,7125,3326,0025,3212.727.600
20 de fev de 201928,1528,1527,3327,3426,634.395.600
19 de fev de 201927,8628,1927,8227,9527,223.063.600
18 de fev de 201928,2628,4627,8127,8627,133.376.800
15 de fev de 201927,8928,5427,6628,5227,784.023.400
14 de fev de 201927,6028,1026,9328,0127,283.763.400
13 de fev de 201926,8627,7526,7727,6026,885.749.600
12 de fev de 201927,2627,3426,8326,8426,143.061.600
11 de fev de 201927,0527,2526,5626,9526,242.655.800
08 de fev de 201926,7727,2026,4526,9726,262.405.000
07 de fev de 201927,3127,5026,6326,9726,264.264.200
06 de fev de 201928,3328,3327,3027,3026,583.914.600
05 de fev de 201928,2728,8028,2028,5027,753.413.200
04 de fev de 201928,0128,5227,5828,4027,654.292.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...