U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 mar 20232.54002.57002.49002.49002.49001,816,900
17 mar 20232.50002.55002.47002.54002.54001,423,600
16 mar 20232.51002.56002.47002.56002.56001,223,900
15 mar 20232.47002.51002.42002.50002.50002,962,700
14 mar 20232.58002.61002.50002.52002.5200970,100
13 mar 20232.55002.60002.51002.52002.52001,931,300
10 mar 20232.61002.65002.59002.61002.61001,500,200
09 mar 20232.72002.76002.66002.68002.68001,635,900
08 mar 20232.63002.72002.63002.69002.69001,277,200
07 mar 20232.59002.61002.54002.56002.56001,291,600
06 mar 20232.48002.64002.46002.64002.64003,982,600
03 mar 20232.52002.56002.49002.54002.54002,276,500
02 mar 20232.49002.53002.48002.49002.49001,325,900
01 mar 20232.52002.54002.48002.53002.5300955,400
28 feb 20232.60002.60002.53002.54002.54001,116,600
27 feb 20232.60002.64002.56002.59002.59001,477,400
24 feb 20232.65002.66002.61002.64002.64001,276,300
24 feb 20230.019 Dividendo
23 feb 20232.68002.73002.64002.68002.66101,510,700
22 feb 20232.56002.61002.52002.60002.58162,077,800
21 feb 20232.61002.66002.55002.56002.5419713,200
17 feb 20232.52002.62002.49002.61002.59153,615,100
16 feb 20232.41002.53002.41002.50002.48233,697,800
15 feb 20232.50002.56002.49002.51002.49222,668,300
14 feb 20232.49002.53002.43002.46002.4426685,400
13 feb 20232.49002.57002.49002.54002.5220621,500
10 feb 20232.46002.52002.44002.50002.48231,320,800
09 feb 20232.53002.54002.41002.41002.39291,319,800
08 feb 20232.45002.56002.44002.54002.52201,859,300
07 feb 20232.48002.50002.40002.44002.42271,374,600
06 feb 20232.41002.51002.40002.49002.47231,293,300
03 feb 20232.45002.48002.38002.40002.38301,240,900
02 feb 20232.67002.67002.52002.52002.5021861,900
01 feb 20232.61002.62002.54002.58002.56171,103,200
31 ene 20232.57002.63002.56002.61002.5915920,200
30 ene 20232.56002.57002.51002.52002.5021601,300
27 ene 20232.59002.59002.53002.57002.55181,491,100
26 ene 20232.63002.64002.58002.61002.59151,006,500
25 ene 20232.55002.64002.52002.61002.59151,477,200
24 ene 20232.52002.57002.47002.54002.52201,701,000
23 ene 20232.45002.48002.43002.46002.44261,164,500
20 ene 20232.45002.47002.42002.46002.4426895,400
19 ene 20232.50002.53002.44002.50002.4823634,300
18 ene 20232.58002.62002.52002.53002.51211,268,000
17 ene 20232.48002.53002.47002.52002.5021415,900
13 ene 20232.54002.56002.50002.51002.4922747,700
12 ene 20232.58002.68002.55002.61002.59151,062,800
11 ene 20232.47002.56002.45002.55002.53191,758,000
10 ene 20232.38002.48002.35002.45002.4326622,500
09 ene 20232.35002.37002.31002.35002.33331,649,400
06 ene 20232.36002.38002.34002.38002.36312,461,900
05 ene 20232.22002.32002.22002.31002.29361,723,100
04 ene 20232.22002.29002.19002.24002.22411,760,600
03 ene 20232.28002.31002.18002.18002.16452,419,700
30 dic 20222.43002.50002.40002.42002.4028498,200
29 dic 20222.49002.51002.41002.44002.42271,499,200
28 dic 20222.41002.50002.39002.46002.44262,170,700
27 dic 20222.35002.37002.32002.36002.34331,607,300
23 dic 20222.50002.56002.50002.52002.50211,041,300
22 dic 20222.44002.49002.42002.46002.4426671,900
21 dic 20222.44002.45002.40002.43002.41281,017,900
20 dic 20222.40002.49002.39002.42002.40282,145,600
19 dic 20222.26002.32002.23002.31002.29361,958,400
16 dic 20222.26002.27002.21002.24002.22412,664,200
15 dic 20222.27002.33002.23002.27002.25391,775,700
14 dic 20222.31002.38002.25002.36002.34332,325,000
13 dic 20222.37002.37002.28002.31002.29362,527,900
12 dic 20222.33002.35002.27002.34002.32341,076,600
09 dic 20222.46002.46002.41002.42002.4028811,800
08 dic 20222.54002.57002.45002.45002.43261,810,900
07 dic 20222.61002.64002.55002.58002.56171,096,800
06 dic 20222.59002.64002.54002.57002.55181,286,300
05 dic 20222.65002.67002.56002.57002.55181,138,300
02 dic 20222.74002.82002.71002.73002.7106625,600
01 dic 20222.76002.79002.70002.73002.71061,108,900
30 nov 20222.64002.73002.60002.71002.69081,686,400
29 nov 20222.60002.69002.59002.65002.63121,649,100
28 nov 20222.48002.53002.48002.52002.5021802,700
25 nov 20222.58002.59002.49002.50002.4823909,000
23 nov 20222.50002.53002.44002.50002.4823603,200
22 nov 20222.56002.56002.49002.53002.51211,206,200
21 nov 20222.46002.54002.39002.53002.51211,515,400
18 nov 20222.54002.54002.45002.45002.43261,369,800
17 nov 20222.33002.46002.32002.44002.42272,045,500
16 nov 20222.54002.56002.40002.41002.39291,062,300
15 nov 20222.66002.66002.55002.61002.59151,375,300
14 nov 20222.60002.68002.59002.60002.58161,738,300
11 nov 20222.62002.76002.62002.66002.64113,101,100
10 nov 20222.64002.65002.42002.43002.41283,745,500
09 nov 20222.65002.71002.61002.61002.59152,802,900
08 nov 20222.67002.71002.62002.66002.6411512,000
07 nov 20222.83002.85002.66002.66002.64111,309,500
04 nov 20222.88002.92002.80002.87002.84971,631,900
03 nov 20222.72002.83002.67002.80002.78011,475,300
02 nov 20222.79002.82002.67002.68002.6610985,800
01 nov 20222.67002.83002.64002.78002.76031,972,700
31 oct 20222.42002.64002.42002.61002.59152,014,500
28 oct 20222.46002.50002.42002.49002.47231,080,200
27 oct 20222.35002.52002.35002.47002.45251,560,200
26 oct 20222.37002.40002.30002.30002.28371,990,300
*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...