U.S. markets closed
F S&P 500
4,373.00 +12.00 (+0.28%) F Dow Jones
34,309.00 +77.00 (+0.22%) F Nasdaq
14,925.00 +55.50 (+0.37%) E-mini Russell 2000 Index Futur
1,799.60 +6.90 (+0.38%) Petróleo
90.18 +0.15 (+0.17%) Oro
1,943.50 -2.10 (-0.11%)
Ultrapar Participações S.A. (UGP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 sept 2022 - 24 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 3.7600 | 3.7800 | 3.7200 | 3.7400 | 3.7400 | 1,045,225 |
| 21 sept 2023 | 3.7900 | 3.8200 | 3.7300 | 3.7300 | 3.7300 | 1,390,000 |
| 20 sept 2023 | 3.8700 | 3.9300 | 3.8500 | 3.8600 | 3.8600 | 566,300 |
| 19 sept 2023 | 3.8900 | 3.9000 | 3.7800 | 3.7900 | 3.7900 | 519,700 |
| 18 sept 2023 | 3.9600 | 3.9700 | 3.9000 | 3.9200 | 3.9200 | 743,400 |
| 15 sept 2023 | 3.8200 | 3.9200 | 3.8200 | 3.8800 | 3.8800 | 1,575,600 |
| 14 sept 2023 | 3.7600 | 3.8300 | 3.7500 | 3.8100 | 3.8100 | 1,002,000 |
| 13 sept 2023 | 3.6900 | 3.7700 | 3.6800 | 3.7000 | 3.7000 | 1,438,000 |
| 12 sept 2023 | 3.7600 | 3.8400 | 3.7600 | 3.8300 | 3.8300 | 899,500 |
| 11 sept 2023 | 3.7500 | 3.7800 | 3.6900 | 3.7800 | 3.7800 | 954,300 |
| 08 sept 2023 | 3.6700 | 3.6900 | 3.6200 | 3.6300 | 3.6300 | 1,083,000 |
| 07 sept 2023 | 3.5500 | 3.5800 | 3.5300 | 3.5500 | 3.5500 | 300,800 |
| 06 sept 2023 | 3.6500 | 3.7200 | 3.6200 | 3.6400 | 3.6400 | 581,200 |
| 05 sept 2023 | 3.6300 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 677,800 |
| 01 sept 2023 | 3.7300 | 3.7500 | 3.6700 | 3.6800 | 3.6800 | 1,066,600 |
| 31 ago 2023 | 3.7300 | 3.7400 | 3.6300 | 3.6400 | 3.6400 | 938,500 |
| 30 ago 2023 | 3.8500 | 3.8500 | 3.8100 | 3.8200 | 3.8200 | 496,600 |
| 29 ago 2023 | 3.7800 | 3.8500 | 3.7500 | 3.8300 | 3.8300 | 1,111,000 |
| 28 ago 2023 | 3.7600 | 3.7800 | 3.7000 | 3.7700 | 3.7700 | 1,033,500 |
| 25 ago 2023 | 3.7500 | 3.7900 | 3.7200 | 3.7600 | 3.7600 | 907,800 |
| 24 ago 2023 | 3.7500 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 699,300 |
| 23 ago 2023 | 3.7200 | 3.7900 | 3.6900 | 3.7900 | 3.7900 | 1,922,100 |
| 22 ago 2023 | 3.6600 | 3.7200 | 3.6500 | 3.7100 | 3.7100 | 791,400 |
| 21 ago 2023 | 3.5900 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 654,100 |
| 18 ago 2023 | 3.6400 | 3.6700 | 3.6100 | 3.6300 | 3.6300 | 890,000 |
| 18 ago 2023 | 0.052 Dividendo | |||||
| 17 ago 2023 | 3.7600 | 3.7700 | 3.6800 | 3.7000 | 3.6480 | 1,915,600 |
| 16 ago 2023 | 3.7200 | 3.8100 | 3.6900 | 3.7300 | 3.6776 | 2,184,500 |
| 15 ago 2023 | 3.8300 | 3.8500 | 3.6800 | 3.7300 | 3.6776 | 3,513,500 |
| 14 ago 2023 | 3.7300 | 3.7700 | 3.6800 | 3.6900 | 3.6381 | 1,055,600 |
| 11 ago 2023 | 3.7300 | 3.8100 | 3.7100 | 3.7200 | 3.6677 | 2,116,900 |
| 10 ago 2023 | 3.7500 | 3.8000 | 3.6600 | 3.7300 | 3.6776 | 3,337,900 |
| 09 ago 2023 | 3.8700 | 3.8900 | 3.7800 | 3.8300 | 3.7762 | 2,787,500 |
| 08 ago 2023 | 3.8100 | 3.9300 | 3.8100 | 3.9000 | 3.8452 | 789,400 |
| 07 ago 2023 | 3.8500 | 3.9100 | 3.8400 | 3.9000 | 3.8452 | 748,000 |
| 04 ago 2023 | 3.8700 | 3.9800 | 3.8400 | 3.8400 | 3.7860 | 1,523,100 |
| 03 ago 2023 | 3.8700 | 3.9100 | 3.8300 | 3.8500 | 3.7959 | 989,000 |
| 02 ago 2023 | 3.9100 | 3.9400 | 3.8500 | 3.9000 | 3.8452 | 698,100 |
| 01 ago 2023 | 3.8700 | 3.9300 | 3.8500 | 3.9200 | 3.8649 | 1,071,300 |
| 31 jul 2023 | 3.9600 | 3.9700 | 3.9200 | 3.9500 | 3.8945 | 1,784,900 |
| 28 jul 2023 | 3.9200 | 3.9600 | 3.9000 | 3.9300 | 3.8748 | 526,100 |
| 27 jul 2023 | 3.9900 | 3.9900 | 3.8800 | 3.8800 | 3.8255 | 676,100 |
| 26 jul 2023 | 4.0100 | 4.0300 | 3.9100 | 3.9700 | 3.9142 | 1,498,100 |
| 25 jul 2023 | 4.0900 | 4.1000 | 3.9900 | 4.0200 | 3.9635 | 1,239,600 |
| 24 jul 2023 | 3.9600 | 4.0600 | 3.9300 | 4.0400 | 3.9832 | 1,703,000 |
| 21 jul 2023 | 3.9400 | 4.0000 | 3.9100 | 3.9300 | 3.8748 | 676,600 |
| 20 jul 2023 | 3.8800 | 3.9000 | 3.8300 | 3.8900 | 3.8353 | 856,100 |
| 19 jul 2023 | 3.9400 | 3.9600 | 3.8200 | 3.8800 | 3.8255 | 1,086,700 |
| 18 jul 2023 | 4.0200 | 4.0600 | 3.9400 | 3.9700 | 3.9142 | 1,187,500 |
| 17 jul 2023 | 4.0400 | 4.1000 | 3.9900 | 4.0700 | 4.0128 | 883,600 |
| 14 jul 2023 | 4.0800 | 4.1000 | 4.0100 | 4.0800 | 4.0227 | 1,674,400 |
| 13 jul 2023 | 4.0400 | 4.1100 | 4.0300 | 4.0900 | 4.0325 | 1,745,100 |
| 12 jul 2023 | 3.9600 | 4.0000 | 3.9400 | 3.9700 | 3.9142 | 1,471,500 |
| 11 jul 2023 | 3.8100 | 3.9100 | 3.7600 | 3.9100 | 3.8550 | 1,976,500 |
| 10 jul 2023 | 3.8900 | 3.9800 | 3.8900 | 3.9300 | 3.8748 | 1,785,900 |
| 07 jul 2023 | 3.7800 | 3.9500 | 3.7700 | 3.9300 | 3.8748 | 2,231,200 |
| 06 jul 2023 | 3.7900 | 3.8200 | 3.6800 | 3.7000 | 3.6480 | 1,368,000 |
| 05 jul 2023 | 3.8300 | 3.9000 | 3.8100 | 3.8600 | 3.8058 | 1,158,100 |
| 03 jul 2023 | 3.9200 | 3.9800 | 3.9200 | 3.9600 | 3.9043 | 530,500 |
| 30 jun 2023 | 3.8500 | 3.9400 | 3.8500 | 3.9300 | 3.8748 | 1,778,000 |
| 29 jun 2023 | 3.7900 | 3.8600 | 3.7800 | 3.8400 | 3.7860 | 1,352,100 |
| 28 jun 2023 | 3.6100 | 3.6900 | 3.6100 | 3.6400 | 3.5888 | 721,100 |
| 27 jun 2023 | 3.7400 | 3.7600 | 3.6200 | 3.6700 | 3.6184 | 2,951,300 |
| 26 jun 2023 | 3.7400 | 3.7600 | 3.7100 | 3.7400 | 3.6874 | 1,830,100 |
| 23 jun 2023 | 3.6400 | 3.7600 | 3.6400 | 3.7500 | 3.6973 | 1,295,800 |
| 22 jun 2023 | 3.7100 | 3.7600 | 3.6800 | 3.7400 | 3.6874 | 1,200,600 |
| 21 jun 2023 | 3.7300 | 3.8300 | 3.7300 | 3.7900 | 3.7367 | 631,100 |
| 20 jun 2023 | 3.7000 | 3.7500 | 3.6900 | 3.7200 | 3.6677 | 1,397,900 |
| 16 jun 2023 | 3.6400 | 3.6800 | 3.6000 | 3.6200 | 3.5691 | 1,183,900 |
| 15 jun 2023 | 3.6900 | 3.7100 | 3.6600 | 3.7100 | 3.6579 | 1,404,400 |
| 14 jun 2023 | 3.6300 | 3.7000 | 3.6000 | 3.6800 | 3.6283 | 1,539,300 |
| 13 jun 2023 | 3.6400 | 3.6600 | 3.5800 | 3.6000 | 3.5494 | 1,993,900 |
| 12 jun 2023 | 3.6500 | 3.6600 | 3.6100 | 3.6500 | 3.5987 | 1,120,800 |
| 09 jun 2023 | 3.5700 | 3.7000 | 3.5700 | 3.6500 | 3.5987 | 3,012,100 |
| 08 jun 2023 | 3.5500 | 3.5700 | 3.5200 | 3.5500 | 3.5001 | 391,400 |
| 07 jun 2023 | 3.6100 | 3.6300 | 3.5000 | 3.5300 | 3.4804 | 1,942,000 |
| 06 jun 2023 | 3.5700 | 3.6400 | 3.5500 | 3.6200 | 3.5691 | 2,615,800 |
| 05 jun 2023 | 3.6000 | 3.6400 | 3.5800 | 3.6100 | 3.5593 | 722,300 |
| 02 jun 2023 | 3.5900 | 3.6500 | 3.5700 | 3.5900 | 3.5395 | 1,453,500 |
| 01 jun 2023 | 3.3100 | 3.4700 | 3.3100 | 3.4600 | 3.4114 | 1,141,800 |
| 31 may 2023 | 3.3000 | 3.3200 | 3.2500 | 3.3100 | 3.2635 | 1,062,900 |
| 30 may 2023 | 3.3300 | 3.3500 | 3.2700 | 3.3400 | 3.2931 | 807,000 |
| 26 may 2023 | 3.3700 | 3.3800 | 3.2800 | 3.3300 | 3.2832 | 1,094,800 |
| 25 may 2023 | 3.5000 | 3.5200 | 3.3500 | 3.3600 | 3.3128 | 952,000 |
| 24 may 2023 | 3.4500 | 3.5300 | 3.4400 | 3.4800 | 3.4311 | 727,300 |
| 23 may 2023 | 3.4600 | 3.5000 | 3.4200 | 3.4400 | 3.3917 | 692,200 |
| 22 may 2023 | 3.4600 | 3.5000 | 3.4400 | 3.4500 | 3.4015 | 780,600 |
| 19 may 2023 | 3.4400 | 3.4900 | 3.4300 | 3.4800 | 3.4311 | 727,400 |
| 18 may 2023 | 3.4800 | 3.5200 | 3.4400 | 3.5100 | 3.4607 | 1,021,600 |
| 17 may 2023 | 3.4200 | 3.4600 | 3.3900 | 3.4500 | 3.4015 | 655,100 |
| 16 may 2023 | 3.4500 | 3.4800 | 3.3700 | 3.3700 | 3.3226 | 809,300 |
| 15 may 2023 | 3.4100 | 3.4500 | 3.3800 | 3.4200 | 3.3719 | 604,500 |
| 12 may 2023 | 3.4000 | 3.4200 | 3.3600 | 3.4100 | 3.3621 | 639,300 |
| 11 may 2023 | 3.3000 | 3.5000 | 3.3000 | 3.4400 | 3.3917 | 1,051,300 |
| 10 may 2023 | 3.3500 | 3.3900 | 3.2800 | 3.3200 | 3.2733 | 1,167,800 |
| 09 may 2023 | 3.3200 | 3.3700 | 3.2900 | 3.3200 | 3.2733 | 1,051,300 |
| 08 may 2023 | 3.3300 | 3.3900 | 3.2900 | 3.3000 | 3.2536 | 1,259,300 |
| 05 may 2023 | 3.1800 | 3.3000 | 3.1700 | 3.2900 | 3.2438 | 1,597,200 |
| 04 may 2023 | 3.0500 | 3.2300 | 2.9900 | 3.2000 | 3.1550 | 3,780,600 |
| 03 may 2023 | 2.8100 | 2.8900 | 2.7700 | 2.8400 | 2.8001 | 2,151,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
