U.S. markets closed

Ultrapar Participações S.A. (UGP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.7400+0.0100 (+0.27%)
Al cierre: 04:00PM EDT
3.6700 -0.07 (-1.87%)
Fuera de horario: 06:24PM EDT
Periodo de tiempo:
24 sept 2022 - 24 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 20233.76003.78003.72003.74003.74001,045,225
21 sept 20233.79003.82003.73003.73003.73001,390,000
20 sept 20233.87003.93003.85003.86003.8600566,300
19 sept 20233.89003.90003.78003.79003.7900519,700
18 sept 20233.96003.97003.90003.92003.9200743,400
15 sept 20233.82003.92003.82003.88003.88001,575,600
14 sept 20233.76003.83003.75003.81003.81001,002,000
13 sept 20233.69003.77003.68003.70003.70001,438,000
12 sept 20233.76003.84003.76003.83003.8300899,500
11 sept 20233.75003.78003.69003.78003.7800954,300
08 sept 20233.67003.69003.62003.63003.63001,083,000
07 sept 20233.55003.58003.53003.55003.5500300,800
06 sept 20233.65003.72003.62003.64003.6400581,200
05 sept 20233.63003.69003.63003.65003.6500677,800
01 sept 20233.73003.75003.67003.68003.68001,066,600
31 ago 20233.73003.74003.63003.64003.6400938,500
30 ago 20233.85003.85003.81003.82003.8200496,600
29 ago 20233.78003.85003.75003.83003.83001,111,000
28 ago 20233.76003.78003.70003.77003.77001,033,500
25 ago 20233.75003.79003.72003.76003.7600907,800
24 ago 20233.75003.80003.73003.75003.7500699,300
23 ago 20233.72003.79003.69003.79003.79001,922,100
22 ago 20233.66003.72003.65003.71003.7100791,400
21 ago 20233.59003.63003.58003.62003.6200654,100
18 ago 20233.64003.67003.61003.63003.6300890,000
18 ago 20230.052 Dividendo
17 ago 20233.76003.77003.68003.70003.64801,915,600
16 ago 20233.72003.81003.69003.73003.67762,184,500
15 ago 20233.83003.85003.68003.73003.67763,513,500
14 ago 20233.73003.77003.68003.69003.63811,055,600
11 ago 20233.73003.81003.71003.72003.66772,116,900
10 ago 20233.75003.80003.66003.73003.67763,337,900
09 ago 20233.87003.89003.78003.83003.77622,787,500
08 ago 20233.81003.93003.81003.90003.8452789,400
07 ago 20233.85003.91003.84003.90003.8452748,000
04 ago 20233.87003.98003.84003.84003.78601,523,100
03 ago 20233.87003.91003.83003.85003.7959989,000
02 ago 20233.91003.94003.85003.90003.8452698,100
01 ago 20233.87003.93003.85003.92003.86491,071,300
31 jul 20233.96003.97003.92003.95003.89451,784,900
28 jul 20233.92003.96003.90003.93003.8748526,100
27 jul 20233.99003.99003.88003.88003.8255676,100
26 jul 20234.01004.03003.91003.97003.91421,498,100
25 jul 20234.09004.10003.99004.02003.96351,239,600
24 jul 20233.96004.06003.93004.04003.98321,703,000
21 jul 20233.94004.00003.91003.93003.8748676,600
20 jul 20233.88003.90003.83003.89003.8353856,100
19 jul 20233.94003.96003.82003.88003.82551,086,700
18 jul 20234.02004.06003.94003.97003.91421,187,500
17 jul 20234.04004.10003.99004.07004.0128883,600
14 jul 20234.08004.10004.01004.08004.02271,674,400
13 jul 20234.04004.11004.03004.09004.03251,745,100
12 jul 20233.96004.00003.94003.97003.91421,471,500
11 jul 20233.81003.91003.76003.91003.85501,976,500
10 jul 20233.89003.98003.89003.93003.87481,785,900
07 jul 20233.78003.95003.77003.93003.87482,231,200
06 jul 20233.79003.82003.68003.70003.64801,368,000
05 jul 20233.83003.90003.81003.86003.80581,158,100
03 jul 20233.92003.98003.92003.96003.9043530,500
30 jun 20233.85003.94003.85003.93003.87481,778,000
29 jun 20233.79003.86003.78003.84003.78601,352,100
28 jun 20233.61003.69003.61003.64003.5888721,100
27 jun 20233.74003.76003.62003.67003.61842,951,300
26 jun 20233.74003.76003.71003.74003.68741,830,100
23 jun 20233.64003.76003.64003.75003.69731,295,800
22 jun 20233.71003.76003.68003.74003.68741,200,600
21 jun 20233.73003.83003.73003.79003.7367631,100
20 jun 20233.70003.75003.69003.72003.66771,397,900
16 jun 20233.64003.68003.60003.62003.56911,183,900
15 jun 20233.69003.71003.66003.71003.65791,404,400
14 jun 20233.63003.70003.60003.68003.62831,539,300
13 jun 20233.64003.66003.58003.60003.54941,993,900
12 jun 20233.65003.66003.61003.65003.59871,120,800
09 jun 20233.57003.70003.57003.65003.59873,012,100
08 jun 20233.55003.57003.52003.55003.5001391,400
07 jun 20233.61003.63003.50003.53003.48041,942,000
06 jun 20233.57003.64003.55003.62003.56912,615,800
05 jun 20233.60003.64003.58003.61003.5593722,300
02 jun 20233.59003.65003.57003.59003.53951,453,500
01 jun 20233.31003.47003.31003.46003.41141,141,800
31 may 20233.30003.32003.25003.31003.26351,062,900
30 may 20233.33003.35003.27003.34003.2931807,000
26 may 20233.37003.38003.28003.33003.28321,094,800
25 may 20233.50003.52003.35003.36003.3128952,000
24 may 20233.45003.53003.44003.48003.4311727,300
23 may 20233.46003.50003.42003.44003.3917692,200
22 may 20233.46003.50003.44003.45003.4015780,600
19 may 20233.44003.49003.43003.48003.4311727,400
18 may 20233.48003.52003.44003.51003.46071,021,600
17 may 20233.42003.46003.39003.45003.4015655,100
16 may 20233.45003.48003.37003.37003.3226809,300
15 may 20233.41003.45003.38003.42003.3719604,500
12 may 20233.40003.42003.36003.41003.3621639,300
11 may 20233.30003.50003.30003.44003.39171,051,300
10 may 20233.35003.39003.28003.32003.27331,167,800
09 may 20233.32003.37003.29003.32003.27331,051,300
08 may 20233.33003.39003.29003.30003.25361,259,300
05 may 20233.18003.30003.17003.29003.24381,597,200
04 may 20233.05003.23002.99003.20003.15503,780,600
03 may 20232.81002.89002.77002.84002.80012,151,300
*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...