Yahoo

Correo

U.S. markets closed

F S&P 500
3,985.50
+2.50(+0.06%)
F Dow Jones
32,477.00
+21.00(+0.06%)
F Nasdaq
12,682.50
-6.00(-0.05%)
E-mini Russell 2000 Index Futur
1,766.60
+5.90(+0.34%)
Petróleo
67.29
-0.35(-0.52%)
Oro
1,984.30
+1.50(+0.08%)

Ultrapar Participações S.A. (UGP)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

2.4900

-0.0500

(-1.97%)

Al cierre: 04:00PM EDT

2.5600

+0.07

(+2.81%)

Fuera de horario:

07:07PM EDT

Periodo de tiempo:

20 mar 2022 - 20 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 mar 2023	2.5400	2.5700	2.4900	2.4900	2.4900	1,816,900
17 mar 2023	2.5000	2.5500	2.4700	2.5400	2.5400	1,423,600
16 mar 2023	2.5100	2.5600	2.4700	2.5600	2.5600	1,223,900
15 mar 2023	2.4700	2.5100	2.4200	2.5000	2.5000	2,962,700
14 mar 2023	2.5800	2.6100	2.5000	2.5200	2.5200	970,100
13 mar 2023	2.5500	2.6000	2.5100	2.5200	2.5200	1,931,300
10 mar 2023	2.6100	2.6500	2.5900	2.6100	2.6100	1,500,200
09 mar 2023	2.7200	2.7600	2.6600	2.6800	2.6800	1,635,900
08 mar 2023	2.6300	2.7200	2.6300	2.6900	2.6900	1,277,200
07 mar 2023	2.5900	2.6100	2.5400	2.5600	2.5600	1,291,600
06 mar 2023	2.4800	2.6400	2.4600	2.6400	2.6400	3,982,600
03 mar 2023	2.5200	2.5600	2.4900	2.5400	2.5400	2,276,500
02 mar 2023	2.4900	2.5300	2.4800	2.4900	2.4900	1,325,900
01 mar 2023	2.5200	2.5400	2.4800	2.5300	2.5300	955,400
28 feb 2023	2.6000	2.6000	2.5300	2.5400	2.5400	1,116,600
27 feb 2023	2.6000	2.6400	2.5600	2.5900	2.5900	1,477,400
24 feb 2023	2.6500	2.6600	2.6100	2.6400	2.6400	1,276,300
24 feb 2023	0.019 Dividendo
23 feb 2023	2.6800	2.7300	2.6400	2.6800	2.6610	1,510,700
22 feb 2023	2.5600	2.6100	2.5200	2.6000	2.5816	2,077,800
21 feb 2023	2.6100	2.6600	2.5500	2.5600	2.5419	713,200
17 feb 2023	2.5200	2.6200	2.4900	2.6100	2.5915	3,615,100
16 feb 2023	2.4100	2.5300	2.4100	2.5000	2.4823	3,697,800
15 feb 2023	2.5000	2.5600	2.4900	2.5100	2.4922	2,668,300
14 feb 2023	2.4900	2.5300	2.4300	2.4600	2.4426	685,400
13 feb 2023	2.4900	2.5700	2.4900	2.5400	2.5220	621,500
10 feb 2023	2.4600	2.5200	2.4400	2.5000	2.4823	1,320,800
09 feb 2023	2.5300	2.5400	2.4100	2.4100	2.3929	1,319,800
08 feb 2023	2.4500	2.5600	2.4400	2.5400	2.5220	1,859,300
07 feb 2023	2.4800	2.5000	2.4000	2.4400	2.4227	1,374,600
06 feb 2023	2.4100	2.5100	2.4000	2.4900	2.4723	1,293,300
03 feb 2023	2.4500	2.4800	2.3800	2.4000	2.3830	1,240,900
02 feb 2023	2.6700	2.6700	2.5200	2.5200	2.5021	861,900
01 feb 2023	2.6100	2.6200	2.5400	2.5800	2.5617	1,103,200
31 ene 2023	2.5700	2.6300	2.5600	2.6100	2.5915	920,200
30 ene 2023	2.5600	2.5700	2.5100	2.5200	2.5021	601,300
27 ene 2023	2.5900	2.5900	2.5300	2.5700	2.5518	1,491,100
26 ene 2023	2.6300	2.6400	2.5800	2.6100	2.5915	1,006,500
25 ene 2023	2.5500	2.6400	2.5200	2.6100	2.5915	1,477,200
24 ene 2023	2.5200	2.5700	2.4700	2.5400	2.5220	1,701,000
23 ene 2023	2.4500	2.4800	2.4300	2.4600	2.4426	1,164,500
20 ene 2023	2.4500	2.4700	2.4200	2.4600	2.4426	895,400
19 ene 2023	2.5000	2.5300	2.4400	2.5000	2.4823	634,300
18 ene 2023	2.5800	2.6200	2.5200	2.5300	2.5121	1,268,000
17 ene 2023	2.4800	2.5300	2.4700	2.5200	2.5021	415,900
13 ene 2023	2.5400	2.5600	2.5000	2.5100	2.4922	747,700
12 ene 2023	2.5800	2.6800	2.5500	2.6100	2.5915	1,062,800
11 ene 2023	2.4700	2.5600	2.4500	2.5500	2.5319	1,758,000
10 ene 2023	2.3800	2.4800	2.3500	2.4500	2.4326	622,500
09 ene 2023	2.3500	2.3700	2.3100	2.3500	2.3333	1,649,400
06 ene 2023	2.3600	2.3800	2.3400	2.3800	2.3631	2,461,900
05 ene 2023	2.2200	2.3200	2.2200	2.3100	2.2936	1,723,100
04 ene 2023	2.2200	2.2900	2.1900	2.2400	2.2241	1,760,600
03 ene 2023	2.2800	2.3100	2.1800	2.1800	2.1645	2,419,700
30 dic 2022	2.4300	2.5000	2.4000	2.4200	2.4028	498,200
29 dic 2022	2.4900	2.5100	2.4100	2.4400	2.4227	1,499,200
28 dic 2022	2.4100	2.5000	2.3900	2.4600	2.4426	2,170,700
27 dic 2022	2.3500	2.3700	2.3200	2.3600	2.3433	1,607,300
23 dic 2022	2.5000	2.5600	2.5000	2.5200	2.5021	1,041,300
22 dic 2022	2.4400	2.4900	2.4200	2.4600	2.4426	671,900
21 dic 2022	2.4400	2.4500	2.4000	2.4300	2.4128	1,017,900
20 dic 2022	2.4000	2.4900	2.3900	2.4200	2.4028	2,145,600
19 dic 2022	2.2600	2.3200	2.2300	2.3100	2.2936	1,958,400
16 dic 2022	2.2600	2.2700	2.2100	2.2400	2.2241	2,664,200
15 dic 2022	2.2700	2.3300	2.2300	2.2700	2.2539	1,775,700
14 dic 2022	2.3100	2.3800	2.2500	2.3600	2.3433	2,325,000
13 dic 2022	2.3700	2.3700	2.2800	2.3100	2.2936	2,527,900
12 dic 2022	2.3300	2.3500	2.2700	2.3400	2.3234	1,076,600
09 dic 2022	2.4600	2.4600	2.4100	2.4200	2.4028	811,800
08 dic 2022	2.5400	2.5700	2.4500	2.4500	2.4326	1,810,900
07 dic 2022	2.6100	2.6400	2.5500	2.5800	2.5617	1,096,800
06 dic 2022	2.5900	2.6400	2.5400	2.5700	2.5518	1,286,300
05 dic 2022	2.6500	2.6700	2.5600	2.5700	2.5518	1,138,300
02 dic 2022	2.7400	2.8200	2.7100	2.7300	2.7106	625,600
01 dic 2022	2.7600	2.7900	2.7000	2.7300	2.7106	1,108,900
30 nov 2022	2.6400	2.7300	2.6000	2.7100	2.6908	1,686,400
29 nov 2022	2.6000	2.6900	2.5900	2.6500	2.6312	1,649,100
28 nov 2022	2.4800	2.5300	2.4800	2.5200	2.5021	802,700
25 nov 2022	2.5800	2.5900	2.4900	2.5000	2.4823	909,000
23 nov 2022	2.5000	2.5300	2.4400	2.5000	2.4823	603,200
22 nov 2022	2.5600	2.5600	2.4900	2.5300	2.5121	1,206,200
21 nov 2022	2.4600	2.5400	2.3900	2.5300	2.5121	1,515,400
18 nov 2022	2.5400	2.5400	2.4500	2.4500	2.4326	1,369,800
17 nov 2022	2.3300	2.4600	2.3200	2.4400	2.4227	2,045,500
16 nov 2022	2.5400	2.5600	2.4000	2.4100	2.3929	1,062,300
15 nov 2022	2.6600	2.6600	2.5500	2.6100	2.5915	1,375,300
14 nov 2022	2.6000	2.6800	2.5900	2.6000	2.5816	1,738,300
11 nov 2022	2.6200	2.7600	2.6200	2.6600	2.6411	3,101,100
10 nov 2022	2.6400	2.6500	2.4200	2.4300	2.4128	3,745,500
09 nov 2022	2.6500	2.7100	2.6100	2.6100	2.5915	2,802,900
08 nov 2022	2.6700	2.7100	2.6200	2.6600	2.6411	512,000
07 nov 2022	2.8300	2.8500	2.6600	2.6600	2.6411	1,309,500
04 nov 2022	2.8800	2.9200	2.8000	2.8700	2.8497	1,631,900
03 nov 2022	2.7200	2.8300	2.6700	2.8000	2.7801	1,475,300
02 nov 2022	2.7900	2.8200	2.6700	2.6800	2.6610	985,800
01 nov 2022	2.6700	2.8300	2.6400	2.7800	2.7603	1,972,700
31 oct 2022	2.4200	2.6400	2.4200	2.6100	2.5915	2,014,500
28 oct 2022	2.4600	2.5000	2.4200	2.4900	2.4723	1,080,200
27 oct 2022	2.3500	2.5200	2.3500	2.4700	2.4525	1,560,200
26 oct 2022	2.3700	2.4000	2.3000	2.3000	2.2837	1,990,300
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...

F S&P 5003,985.50+2.50(+0.06%)

F Dow Jones32,477.00+21.00(+0.06%)

F Nasdaq12,682.50-6.00(-0.05%)

E-mini Russell 2000 Index Futur1,766.60+5.90(+0.34%)

Petróleo67.29-0.35(-0.52%)

Oro1,984.30+1.50(+0.08%)

Ultrapar Participações S.A. (UGP)

F S&P 500
3,985.50
+2.50(+0.06%)

F Dow Jones
32,477.00
+21.00(+0.06%)

F Nasdaq
12,682.50
-6.00(-0.05%)

E-mini Russell 2000 Index Futur
1,766.60
+5.90(+0.34%)

Petróleo
67.29
-0.35(-0.52%)

Oro
1,984.30
+1.50(+0.08%)