U.S. markets open in 6 hours 51 minutes
F S&P 500
5,015.00 -34.00 (-0.67%) F Dow Jones
37,803.00 -204.00 (-0.54%) F Nasdaq
17,399.50 -147.75 (-0.84%) E-mini Russell 2000 Index Futur
1,944.60 -13.50 (-0.69%) Petróleo
83.88 +1.15 (+1.39%) Oro
2,396.90 -1.10 (-0.05%)
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:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 5.15 | 5.17 | 5.02 | 5.08 | 5.08 | 1,744,300 |
| 17 abr 2024 | 5.12 | 5.16 | 5.05 | 5.13 | 5.13 | 929,600 |
| 16 abr 2024 | 5.10 | 5.21 | 5.06 | 5.14 | 5.14 | 1,651,200 |
| 15 abr 2024 | 5.22 | 5.27 | 5.15 | 5.21 | 5.21 | 1,408,300 |
| 12 abr 2024 | 5.40 | 5.41 | 5.25 | 5.26 | 5.26 | 1,631,700 |
| 11 abr 2024 | 5.50 | 5.52 | 5.45 | 5.48 | 5.48 | 1,214,200 |
| 10 abr 2024 | 5.64 | 5.69 | 5.44 | 5.47 | 5.47 | 1,827,500 |
| 09 abr 2024 | 5.73 | 5.79 | 5.67 | 5.75 | 5.75 | 2,654,500 |
| 08 abr 2024 | 5.55 | 5.72 | 5.52 | 5.70 | 5.70 | 1,357,600 |
| 05 abr 2024 | 5.62 | 5.64 | 5.50 | 5.54 | 5.54 | 1,430,600 |
| 04 abr 2024 | 5.66 | 5.85 | 5.59 | 5.60 | 5.60 | 2,622,500 |
| 03 abr 2024 | 5.55 | 5.63 | 5.43 | 5.61 | 5.61 | 1,682,800 |
| 02 abr 2024 | 5.43 | 5.61 | 5.38 | 5.58 | 5.58 | 2,657,300 |
| 01 abr 2024 | 5.70 | 5.70 | 5.55 | 5.58 | 5.58 | 1,197,000 |
| 28 mar 2024 | 5.67 | 5.76 | 5.66 | 5.72 | 5.72 | 1,248,400 |
| 27 mar 2024 | 5.57 | 5.67 | 5.52 | 5.66 | 5.66 | 1,520,300 |
| 26 mar 2024 | 5.64 | 5.64 | 5.53 | 5.54 | 5.54 | 2,141,200 |
| 25 mar 2024 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | 3,566,500 |
| 22 mar 2024 | 5.62 | 5.66 | 5.59 | 5.61 | 5.61 | 1,654,600 |
| 21 mar 2024 | 5.77 | 5.79 | 5.70 | 5.72 | 5.72 | 975,700 |
| 20 mar 2024 | 5.66 | 5.80 | 5.64 | 5.79 | 5.79 | 1,571,800 |
| 19 mar 2024 | 5.67 | 5.75 | 5.64 | 5.70 | 5.70 | 1,544,400 |
| 18 mar 2024 | 5.73 | 5.75 | 5.60 | 5.67 | 5.67 | 934,700 |
| 15 mar 2024 | 5.79 | 5.83 | 5.71 | 5.76 | 5.76 | 1,364,500 |
| 14 mar 2024 | 5.76 | 5.82 | 5.73 | 5.79 | 5.79 | 875,600 |
| 13 mar 2024 | 5.76 | 5.83 | 5.71 | 5.78 | 5.78 | 1,025,000 |
| 12 mar 2024 | 5.73 | 5.80 | 5.68 | 5.77 | 5.77 | 804,900 |
| 11 mar 2024 | 5.79 | 5.85 | 5.72 | 5.73 | 5.73 | 1,517,100 |
| 08 mar 2024 | 5.78 | 5.86 | 5.77 | 5.83 | 5.83 | 940,900 |
| 08 mar 2024 | 0.081 Dividendo | |||||
| 07 mar 2024 | 5.96 | 5.97 | 5.86 | 5.90 | 5.82 | 1,096,700 |
| 06 mar 2024 | 5.93 | 5.96 | 5.89 | 5.92 | 5.84 | 1,794,300 |
| 05 mar 2024 | 5.79 | 5.88 | 5.74 | 5.87 | 5.79 | 2,409,800 |
| 04 mar 2024 | 5.96 | 5.99 | 5.92 | 5.94 | 5.86 | 1,858,700 |
| 01 mar 2024 | 5.93 | 5.99 | 5.87 | 5.99 | 5.91 | 2,313,300 |
| 29 feb 2024 | 5.91 | 6.05 | 5.83 | 5.92 | 5.84 | 3,102,500 |
| 28 feb 2024 | 6.25 | 6.28 | 6.14 | 6.20 | 6.11 | 1,681,800 |
| 27 feb 2024 | 6.28 | 6.35 | 6.27 | 6.29 | 6.20 | 1,449,600 |
| 26 feb 2024 | 6.17 | 6.23 | 6.13 | 6.21 | 6.12 | 1,557,600 |
| 23 feb 2024 | 6.15 | 6.19 | 6.12 | 6.15 | 6.07 | 1,424,600 |
| 22 feb 2024 | 6.23 | 6.30 | 6.19 | 6.28 | 6.19 | 2,091,300 |
| 21 feb 2024 | 6.21 | 6.34 | 6.21 | 6.33 | 6.24 | 3,056,600 |
| 20 feb 2024 | 6.09 | 6.19 | 6.08 | 6.19 | 6.11 | 1,942,500 |
| 16 feb 2024 | 5.97 | 6.07 | 5.96 | 6.01 | 5.93 | 2,798,700 |
| 15 feb 2024 | 5.83 | 5.96 | 5.81 | 5.92 | 5.84 | 928,700 |
| 14 feb 2024 | 5.90 | 5.96 | 5.83 | 5.89 | 5.81 | 1,118,100 |
| 13 feb 2024 | 5.88 | 5.96 | 5.78 | 5.82 | 5.74 | 1,118,800 |
| 12 feb 2024 | 5.94 | 6.00 | 5.91 | 5.98 | 5.90 | 625,300 |
| 09 feb 2024 | 5.91 | 6.02 | 5.89 | 5.96 | 5.88 | 1,344,300 |
| 08 feb 2024 | 5.74 | 5.83 | 5.70 | 5.79 | 5.71 | 1,121,400 |
| 07 feb 2024 | 5.75 | 5.84 | 5.73 | 5.83 | 5.75 | 1,004,000 |
| 06 feb 2024 | 5.65 | 5.74 | 5.63 | 5.71 | 5.63 | 1,146,800 |
| 05 feb 2024 | 5.59 | 5.67 | 5.49 | 5.65 | 5.57 | 950,600 |
| 02 feb 2024 | 5.62 | 5.63 | 5.49 | 5.58 | 5.50 | 1,539,200 |
| 01 feb 2024 | 5.76 | 5.81 | 5.73 | 5.79 | 5.71 | 1,126,200 |
| 31 ene 2024 | 5.72 | 5.79 | 5.69 | 5.71 | 5.63 | 1,599,300 |
| 30 ene 2024 | 5.63 | 5.66 | 5.58 | 5.64 | 5.56 | 925,900 |
| 29 ene 2024 | 5.70 | 5.73 | 5.63 | 5.65 | 5.57 | 734,100 |
| 26 ene 2024 | 5.75 | 5.79 | 5.72 | 5.78 | 5.70 | 665,200 |
| 25 ene 2024 | 5.66 | 5.70 | 5.61 | 5.70 | 5.62 | 932,900 |
| 24 ene 2024 | 5.68 | 5.69 | 5.59 | 5.64 | 5.56 | 1,498,800 |
| 23 ene 2024 | 5.57 | 5.64 | 5.51 | 5.64 | 5.56 | 1,348,200 |
| 22 ene 2024 | 5.59 | 5.62 | 5.49 | 5.55 | 5.47 | 1,106,500 |
| 19 ene 2024 | 5.57 | 5.66 | 5.52 | 5.61 | 5.53 | 1,175,100 |
| 18 ene 2024 | 5.50 | 5.57 | 5.46 | 5.55 | 5.47 | 1,215,500 |
| 17 ene 2024 | 5.56 | 5.64 | 5.54 | 5.60 | 5.52 | 1,269,600 |
| 16 ene 2024 | 5.70 | 5.71 | 5.51 | 5.55 | 5.47 | 1,477,000 |
| 12 ene 2024 | 5.74 | 5.81 | 5.72 | 5.76 | 5.68 | 1,007,100 |
| 11 ene 2024 | 5.57 | 5.62 | 5.50 | 5.62 | 5.54 | 1,312,300 |
| 10 ene 2024 | 5.58 | 5.60 | 5.53 | 5.54 | 5.46 | 722,800 |
| 09 ene 2024 | 5.48 | 5.57 | 5.44 | 5.53 | 5.45 | 1,420,700 |
| 08 ene 2024 | 5.57 | 5.66 | 5.51 | 5.53 | 5.45 | 1,414,200 |
| 05 ene 2024 | 5.47 | 5.62 | 5.44 | 5.56 | 5.48 | 2,054,600 |
| 04 ene 2024 | 5.25 | 5.44 | 5.23 | 5.43 | 5.36 | 1,433,800 |
| 03 ene 2024 | 5.39 | 5.50 | 5.39 | 5.43 | 5.36 | 1,118,400 |
| 02 ene 2024 | 5.41 | 5.46 | 5.34 | 5.40 | 5.33 | 1,330,800 |
| 29 dic 2023 | 5.45 | 5.46 | 5.38 | 5.42 | 5.35 | 827,600 |
| 28 dic 2023 | 5.47 | 5.50 | 5.45 | 5.46 | 5.39 | 950,700 |
| 27 dic 2023 | 5.45 | 5.51 | 5.43 | 5.50 | 5.42 | 843,400 |
| 26 dic 2023 | 5.45 | 5.51 | 5.42 | 5.48 | 5.40 | 664,600 |
| 22 dic 2023 | 5.42 | 5.47 | 5.38 | 5.40 | 5.33 | 1,133,400 |
| 21 dic 2023 | 5.35 | 5.45 | 5.35 | 5.38 | 5.31 | 1,338,500 |
| 20 dic 2023 | 5.38 | 5.40 | 5.26 | 5.26 | 5.19 | 1,061,800 |
| 19 dic 2023 | 5.32 | 5.38 | 5.31 | 5.37 | 5.30 | 936,100 |
| 18 dic 2023 | 5.24 | 5.28 | 5.20 | 5.26 | 5.19 | 1,366,400 |
| 15 dic 2023 | 5.27 | 5.29 | 5.18 | 5.20 | 5.13 | 2,194,300 |
| 14 dic 2023 | 5.32 | 5.36 | 5.29 | 5.31 | 5.24 | 1,292,700 |
| 13 dic 2023 | 5.17 | 5.27 | 5.12 | 5.26 | 5.19 | 1,594,700 |
| 12 dic 2023 | 5.22 | 5.23 | 5.10 | 5.13 | 5.06 | 836,200 |
| 11 dic 2023 | 5.23 | 5.27 | 5.20 | 5.25 | 5.18 | 897,900 |
| 08 dic 2023 | 5.18 | 5.28 | 5.16 | 5.25 | 5.18 | 1,389,000 |
| 07 dic 2023 | 5.20 | 5.25 | 5.14 | 5.19 | 5.12 | 1,322,400 |
| 06 dic 2023 | 5.22 | 5.26 | 5.17 | 5.21 | 5.14 | 3,354,100 |
| 05 dic 2023 | 5.05 | 5.17 | 5.00 | 5.07 | 5.00 | 3,696,800 |
| 04 dic 2023 | 5.15 | 5.18 | 5.07 | 5.12 | 5.05 | 1,329,300 |
| 01 dic 2023 | 5.06 | 5.26 | 5.06 | 5.24 | 5.17 | 2,668,400 |
| 30 nov 2023 | 5.02 | 5.13 | 4.99 | 5.09 | 5.02 | 1,425,600 |
| 29 nov 2023 | 5.00 | 5.11 | 4.99 | 5.04 | 4.97 | 1,141,400 |
| 28 nov 2023 | 4.97 | 5.12 | 4.95 | 5.10 | 5.03 | 1,420,300 |
| 27 nov 2023 | 4.92 | 4.98 | 4.91 | 4.97 | 4.90 | 844,200 |
| *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.