U.S. markets closed

Ultrapar Participações S.A. (UGP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4.8500-0.0600 (-1.22%)
Al cierre: 04:00PM EDT
4.8500 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20244.91004.91004.83004.85004.85001,195,400
16 may 20244.95004.96004.88004.91004.9100950,900
15 may 20244.80004.92004.76004.90004.90002,107,000
14 may 20244.81004.88004.80004.81004.81001,346,100
13 may 20244.79004.84004.70004.74004.74001,454,900
10 may 20244.86004.89004.70004.70004.70001,258,100
09 may 20244.85004.96004.74004.86004.86004,287,100
08 may 20245.18005.31005.17005.28005.2800963,400
07 may 20245.24005.30005.22005.27005.2700933,400
06 may 20245.26005.32005.18005.19005.19001,242,200
03 may 20245.30005.37005.27005.31005.3100905,100
02 may 20245.19005.26005.16005.16005.1600848,600
01 may 20245.04005.14005.01005.06005.0600701,300
30 abr 20245.13005.15005.01005.02005.02001,007,900
29 abr 20245.21005.22005.16005.20005.2000639,200
26 abr 20245.18005.25005.17005.22005.2200736,500
25 abr 20245.00005.11004.97005.08005.08001,485,100
24 abr 20245.07005.09005.01005.04005.04001,583,600
23 abr 20245.09005.19005.04005.13005.1300827,800
22 abr 20245.14005.25005.11005.19005.1900800,300
19 abr 20245.10005.18005.09005.15005.1500776,400
18 abr 20245.15005.17005.02005.08005.08001,744,300
17 abr 20245.12005.16005.05005.13005.1300929,600
16 abr 20245.10005.21005.06005.14005.14001,651,200
15 abr 20245.22005.27005.15005.21005.21001,408,300
12 abr 20245.40005.41005.25005.26005.26001,631,700
11 abr 20245.50005.52005.45005.48005.48001,214,200
10 abr 20245.64005.69005.44005.47005.47001,827,500
09 abr 20245.73005.79005.67005.75005.75002,654,500
08 abr 20245.55005.72005.52005.70005.70001,357,600
05 abr 20245.62005.64005.50005.54005.54001,430,600
04 abr 20245.66005.85005.59005.60005.60002,622,500
03 abr 20245.55005.63005.43005.61005.61001,682,800
02 abr 20245.43005.61005.38005.58005.58002,657,300
01 abr 20245.70005.70005.55005.58005.58001,197,000
28 mar 20245.67005.76005.66005.72005.72001,248,400
27 mar 20245.57005.67005.52005.66005.66001,520,300
26 mar 20245.64005.64005.53005.54005.54002,141,200
25 mar 20245.60005.64005.57005.62005.62003,566,500
22 mar 20245.62005.66005.59005.61005.61001,654,600
21 mar 20245.77005.79005.70005.72005.7200975,700
20 mar 20245.66005.80005.64005.79005.79001,571,800
19 mar 20245.67005.75005.64005.70005.70001,544,400
18 mar 20245.73005.75005.60005.67005.6700934,700
15 mar 20245.79005.83005.71005.76005.76001,364,500
14 mar 20245.76005.82005.73005.79005.7900875,600
13 mar 20245.76005.83005.71005.78005.78001,025,000
12 mar 20245.73005.80005.68005.77005.7700804,900
11 mar 20245.79005.85005.72005.73005.73001,517,100
08 mar 20245.78005.86005.77005.83005.8300940,900
08 mar 20240.081 Dividendo
07 mar 20245.96005.97005.86005.90005.81901,096,700
06 mar 20245.93005.96005.89005.92005.83871,794,300
05 mar 20245.79005.88005.74005.87005.78942,409,800
04 mar 20245.96005.99005.92005.94005.85851,858,700
01 mar 20245.93005.99005.87005.99005.90782,313,300
29 feb 20245.91006.05005.83005.92005.83873,102,500
28 feb 20246.25006.28006.14006.20006.11491,681,800
27 feb 20246.28006.35006.27006.29006.20361,449,600
26 feb 20246.17006.23006.13006.21006.12471,557,600
23 feb 20246.15006.19006.12006.15006.06561,424,600
22 feb 20246.23006.30006.19006.28006.19382,091,300
21 feb 20246.21006.34006.21006.33006.24313,056,600
20 feb 20246.09006.19006.08006.19006.10501,942,500
16 feb 20245.97006.07005.96006.01005.92752,798,700
15 feb 20245.83005.96005.81005.92005.8387928,700
14 feb 20245.90005.96005.83005.89005.80911,118,100
13 feb 20245.88005.96005.78005.82005.74011,118,800
12 feb 20245.94006.00005.91005.98005.8979625,300
09 feb 20245.91006.02005.89005.96005.87821,344,300
08 feb 20245.74005.83005.70005.79005.71051,121,400
07 feb 20245.75005.84005.73005.83005.75001,004,000
06 feb 20245.65005.74005.63005.71005.63161,146,800
05 feb 20245.59005.67005.49005.65005.5724950,600
02 feb 20245.62005.63005.49005.58005.50341,539,200
01 feb 20245.76005.81005.73005.79005.71051,126,200
31 ene 20245.72005.79005.69005.71005.63161,599,300
30 ene 20245.63005.66005.58005.64005.5626925,900
29 ene 20245.70005.73005.63005.65005.5724734,100
26 ene 20245.75005.79005.72005.78005.7006665,200
25 ene 20245.66005.70005.61005.70005.6217932,900
24 ene 20245.68005.69005.59005.64005.56261,498,800
23 ene 20245.57005.64005.51005.64005.56261,348,200
22 ene 20245.59005.62005.49005.55005.47381,106,500
19 ene 20245.57005.66005.52005.61005.53301,175,100
18 ene 20245.50005.57005.46005.55005.47381,215,500
17 ene 20245.56005.64005.54005.60005.52311,269,600
16 ene 20245.70005.71005.51005.55005.47381,477,000
12 ene 20245.74005.81005.72005.76005.68091,007,100
11 ene 20245.57005.62005.50005.62005.54281,312,300
10 ene 20245.58005.60005.53005.54005.4639722,800
09 ene 20245.48005.57005.44005.53005.45411,420,700
08 ene 20245.57005.66005.51005.53005.45411,414,200
05 ene 20245.47005.62005.44005.56005.48372,054,600
04 ene 20245.25005.44005.23005.43005.35551,433,800
03 ene 20245.39005.50005.39005.43005.35551,118,400
02 ene 20245.41005.46005.34005.40005.32591,330,800
29 dic 20235.45005.46005.38005.42005.3456827,600
28 dic 20235.47005.50005.45005.46005.3850950,700
27 dic 20235.45005.51005.43005.50005.4245843,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...