Ultrapar Participações S.A. (UGP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.9400 | 4.0700 | 3.9200 | 4.0600 | 4.0600 | 1,689,500 |
| 25 jul 2024 | 4.0100 | 4.0200 | 3.9600 | 3.9900 | 3.9900 | 1,677,400 |
| 24 jul 2024 | 4.0300 | 4.1200 | 4.0200 | 4.0600 | 4.0600 | 1,679,800 |
| 23 jul 2024 | 4.1400 | 4.1500 | 4.0700 | 4.1000 | 4.1000 | 1,430,900 |
| 22 jul 2024 | 4.1500 | 4.2300 | 4.1400 | 4.1700 | 4.1700 | 1,253,100 |
| 19 jul 2024 | 4.1400 | 4.2000 | 4.1200 | 4.1700 | 4.1700 | 919,500 |
| 18 jul 2024 | 4.1500 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 933,000 |
| 17 jul 2024 | 4.1200 | 4.2600 | 4.1200 | 4.2600 | 4.2600 | 1,429,000 |
| 16 jul 2024 | 4.1900 | 4.2400 | 4.1400 | 4.1800 | 4.1800 | 1,722,400 |
| 15 jul 2024 | 4.1700 | 4.1900 | 4.1100 | 4.1300 | 4.1300 | 1,354,100 |
| 12 jul 2024 | 4.2300 | 4.2600 | 4.1800 | 4.1900 | 4.1900 | 738,700 |
| 11 jul 2024 | 4.2800 | 4.3000 | 4.2300 | 4.2700 | 4.2700 | 1,094,100 |
| 10 jul 2024 | 4.3200 | 4.3500 | 4.2000 | 4.2300 | 4.2300 | 1,665,700 |
| 09 jul 2024 | 4.1900 | 4.3000 | 4.1600 | 4.2500 | 4.2500 | 1,415,800 |
| 08 jul 2024 | 4.0200 | 4.1300 | 3.9900 | 4.1300 | 4.1300 | 1,143,300 |
| 05 jul 2024 | 4.0500 | 4.0600 | 3.9600 | 4.0600 | 4.0600 | 1,049,900 |
| 03 jul 2024 | 3.9500 | 4.0100 | 3.9400 | 4.0000 | 4.0000 | 943,300 |
| 02 jul 2024 | 3.8400 | 3.8700 | 3.7800 | 3.8300 | 3.8300 | 1,104,300 |
| 01 jul 2024 | 3.9000 | 3.9500 | 3.8400 | 3.8600 | 3.8600 | 1,140,400 |
| 28 jun 2024 | 3.9600 | 3.9700 | 3.8900 | 3.9100 | 3.9100 | 892,400 |
| 27 jun 2024 | 3.9300 | 4.0300 | 3.9100 | 4.0300 | 4.0300 | 1,025,700 |
| 26 jun 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 799,500 |
| 25 jun 2024 | 4.0600 | 4.0800 | 3.9900 | 3.9900 | 3.9900 | 937,900 |
| 24 jun 2024 | 4.0500 | 4.1300 | 4.0400 | 4.1000 | 4.1000 | 935,200 |
| 21 jun 2024 | 3.9900 | 4.0600 | 3.9700 | 4.0200 | 4.0200 | 1,936,800 |
| 20 jun 2024 | 4.0300 | 4.0600 | 3.9300 | 3.9800 | 3.9800 | 1,622,500 |
| 18 jun 2024 | 3.9900 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 965,900 |
| 17 jun 2024 | 4.0000 | 4.0500 | 3.9700 | 3.9900 | 3.9900 | 1,025,400 |
| 14 jun 2024 | 4.1300 | 4.1500 | 4.0600 | 4.0700 | 4.0700 | 1,566,300 |
| 13 jun 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0500 | 4.0500 | 1,691,400 |
| 12 jun 2024 | 4.2000 | 4.2200 | 4.0700 | 4.0900 | 4.0900 | 1,653,200 |
| 11 jun 2024 | 4.2300 | 4.3000 | 4.2000 | 4.2300 | 4.2300 | 838,400 |
| 10 jun 2024 | 4.1800 | 4.2500 | 4.1700 | 4.2300 | 4.2300 | 1,322,600 |
| 07 jun 2024 | 4.3100 | 4.3500 | 4.2200 | 4.2200 | 4.2200 | 1,201,300 |
| 06 jun 2024 | 4.3800 | 4.4500 | 4.3500 | 4.3600 | 4.3600 | 1,553,900 |
| 05 jun 2024 | 4.3500 | 4.4000 | 4.3200 | 4.3500 | 4.3500 | 1,003,900 |
| 04 jun 2024 | 4.3200 | 4.3700 | 4.2900 | 4.3500 | 4.3500 | 1,802,300 |
| 03 jun 2024 | 4.4500 | 4.4700 | 4.3600 | 4.4100 | 4.4100 | 856,800 |
| 31 may 2024 | 4.5100 | 4.5200 | 4.4100 | 4.4300 | 4.4300 | 2,617,600 |
| 30 may 2024 | 4.5200 | 4.6200 | 4.4800 | 4.5900 | 4.5900 | 699,200 |
| 29 may 2024 | 4.5900 | 4.6000 | 4.5400 | 4.5500 | 4.5500 | 1,400,400 |
| 28 may 2024 | 4.7000 | 4.7200 | 4.6200 | 4.6700 | 4.6700 | 1,708,000 |
| 24 may 2024 | 4.6900 | 4.7300 | 4.6300 | 4.6500 | 4.6500 | 1,323,300 |
| 23 may 2024 | 4.7300 | 4.7600 | 4.6300 | 4.6500 | 4.6500 | 738,100 |
| 22 may 2024 | 4.7800 | 4.8600 | 4.7400 | 4.7400 | 4.7400 | 943,000 |
| 21 may 2024 | 4.8100 | 4.8700 | 4.7900 | 4.8000 | 4.8000 | 607,600 |
| 20 may 2024 | 4.8100 | 4.8900 | 4.8100 | 4.8100 | 4.8100 | 673,200 |
| 17 may 2024 | 4.9100 | 4.9100 | 4.8300 | 4.8500 | 4.8500 | 1,195,400 |
| 16 may 2024 | 4.9500 | 4.9600 | 4.8800 | 4.9100 | 4.9100 | 950,900 |
| 15 may 2024 | 4.8000 | 4.9200 | 4.7600 | 4.9000 | 4.9000 | 2,107,000 |
| 14 may 2024 | 4.8100 | 4.8800 | 4.8000 | 4.8100 | 4.8100 | 1,346,100 |
| 13 may 2024 | 4.7900 | 4.8400 | 4.7000 | 4.7400 | 4.7400 | 1,454,900 |
| 10 may 2024 | 4.8600 | 4.8900 | 4.7000 | 4.7000 | 4.7000 | 1,258,100 |
| 09 may 2024 | 4.8500 | 4.9600 | 4.7400 | 4.8600 | 4.8600 | 4,287,100 |
| 08 may 2024 | 5.1800 | 5.3100 | 5.1700 | 5.2800 | 5.2800 | 963,400 |
| 07 may 2024 | 5.2400 | 5.3000 | 5.2200 | 5.2700 | 5.2700 | 933,400 |
| 06 may 2024 | 5.2600 | 5.3200 | 5.1800 | 5.1900 | 5.1900 | 1,242,200 |
| 03 may 2024 | 5.3000 | 5.3700 | 5.2700 | 5.3100 | 5.3100 | 905,100 |
| 02 may 2024 | 5.1900 | 5.2600 | 5.1600 | 5.1600 | 5.1600 | 848,600 |
| 01 may 2024 | 5.0400 | 5.1400 | 5.0100 | 5.0600 | 5.0600 | 701,300 |
| 30 abr 2024 | 5.1300 | 5.1500 | 5.0100 | 5.0200 | 5.0200 | 1,007,900 |
| 29 abr 2024 | 5.2100 | 5.2200 | 5.1600 | 5.2000 | 5.2000 | 639,200 |
| 26 abr 2024 | 5.1800 | 5.2500 | 5.1700 | 5.2200 | 5.2200 | 736,500 |
| 25 abr 2024 | 5.0000 | 5.1100 | 4.9700 | 5.0800 | 5.0800 | 1,485,100 |
| 24 abr 2024 | 5.0700 | 5.0900 | 5.0100 | 5.0400 | 5.0400 | 1,583,600 |
| 23 abr 2024 | 5.0900 | 5.1900 | 5.0400 | 5.1300 | 5.1300 | 827,800 |
| 22 abr 2024 | 5.1400 | 5.2500 | 5.1100 | 5.1900 | 5.1900 | 800,300 |
| 19 abr 2024 | 5.1000 | 5.1800 | 5.0900 | 5.1500 | 5.1500 | 776,400 |
| 18 abr 2024 | 5.1500 | 5.1700 | 5.0200 | 5.0800 | 5.0800 | 1,744,300 |
| 17 abr 2024 | 5.1200 | 5.1600 | 5.0500 | 5.1300 | 5.1300 | 929,600 |
| 16 abr 2024 | 5.1000 | 5.2100 | 5.0600 | 5.1400 | 5.1400 | 1,651,200 |
| 15 abr 2024 | 5.2200 | 5.2700 | 5.1500 | 5.2100 | 5.2100 | 1,408,300 |
| 12 abr 2024 | 5.4000 | 5.4100 | 5.2500 | 5.2600 | 5.2600 | 1,631,700 |
| 11 abr 2024 | 5.5000 | 5.5200 | 5.4500 | 5.4800 | 5.4800 | 1,214,200 |
| 10 abr 2024 | 5.6400 | 5.6900 | 5.4400 | 5.4700 | 5.4700 | 1,827,500 |
| 09 abr 2024 | 5.7300 | 5.7900 | 5.6700 | 5.7500 | 5.7500 | 2,654,500 |
| 08 abr 2024 | 5.5500 | 5.7200 | 5.5200 | 5.7000 | 5.7000 | 1,357,600 |
| 05 abr 2024 | 5.6200 | 5.6400 | 5.5000 | 5.5400 | 5.5400 | 1,430,600 |
| 04 abr 2024 | 5.6600 | 5.8500 | 5.5900 | 5.6000 | 5.6000 | 2,622,500 |
| 03 abr 2024 | 5.5500 | 5.6300 | 5.4300 | 5.6100 | 5.6100 | 1,682,800 |
| 02 abr 2024 | 5.4300 | 5.6100 | 5.3800 | 5.5800 | 5.5800 | 2,657,300 |
| 01 abr 2024 | 5.7000 | 5.7000 | 5.5500 | 5.5800 | 5.5800 | 1,197,000 |
| 28 mar 2024 | 5.6700 | 5.7600 | 5.6600 | 5.7200 | 5.7200 | 1,248,400 |
| 27 mar 2024 | 5.5700 | 5.6700 | 5.5200 | 5.6600 | 5.6600 | 1,520,300 |
| 26 mar 2024 | 5.6400 | 5.6400 | 5.5300 | 5.5400 | 5.5400 | 2,141,200 |
| 25 mar 2024 | 5.6000 | 5.6400 | 5.5700 | 5.6200 | 5.6200 | 3,566,500 |
| 22 mar 2024 | 5.6200 | 5.6600 | 5.5900 | 5.6100 | 5.6100 | 1,654,600 |
| 21 mar 2024 | 5.7700 | 5.7900 | 5.7000 | 5.7200 | 5.7200 | 975,700 |
| 20 mar 2024 | 5.6600 | 5.8000 | 5.6400 | 5.7900 | 5.7900 | 1,571,800 |
| 19 mar 2024 | 5.6700 | 5.7500 | 5.6400 | 5.7000 | 5.7000 | 1,544,400 |
| 18 mar 2024 | 5.7300 | 5.7500 | 5.6000 | 5.6700 | 5.6700 | 934,700 |
| 15 mar 2024 | 5.7900 | 5.8300 | 5.7100 | 5.7600 | 5.7600 | 1,364,500 |
| 14 mar 2024 | 5.7600 | 5.8200 | 5.7300 | 5.7900 | 5.7900 | 875,600 |
| 13 mar 2024 | 5.7600 | 5.8300 | 5.7100 | 5.7800 | 5.7800 | 1,025,000 |
| 12 mar 2024 | 5.7300 | 5.8000 | 5.6800 | 5.7700 | 5.7700 | 804,900 |
| 11 mar 2024 | 5.7900 | 5.8500 | 5.7200 | 5.7300 | 5.7300 | 1,517,100 |
| 08 mar 2024 | 5.7800 | 5.8600 | 5.7700 | 5.8300 | 5.8300 | 940,900 |
| 07 mar 2024 | 5.9600 | 5.9700 | 5.8600 | 5.9000 | 5.9000 | 1,096,700 |
| 06 mar 2024 | 5.9300 | 5.9600 | 5.8900 | 5.9200 | 5.9200 | 1,794,300 |
| 05 mar 2024 | 5.7900 | 5.8800 | 5.7400 | 5.8700 | 5.8700 | 2,409,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.