U.S. markets close in 6 hours 11 minutes

Ultrapar Participações S.A. (UGP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.5050+0.0050 (+0.20%)
A partir del 09:44AM EST. Mercado abierto.
Periodo de tiempo:
28 nov 2021 - 28 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 nov 20222.58002.51002.49002.50502.505041,605
25 nov 20222.58002.59002.49002.50002.5000909,000
23 nov 20222.50002.53002.44002.50002.5000603,200
22 nov 20222.56002.56002.49002.53002.53001,206,200
21 nov 20222.46002.54002.39002.53002.53001,515,400
18 nov 20222.54002.54002.45002.45002.45001,369,800
17 nov 20222.33002.46002.32002.44002.44002,045,500
16 nov 20222.54002.56002.40002.41002.41001,062,300
15 nov 20222.66002.66002.55002.61002.61001,375,300
14 nov 20222.60002.68002.59002.60002.60001,738,300
11 nov 20222.62002.76002.62002.66002.66003,101,100
10 nov 20222.64002.65002.42002.43002.43003,745,500
09 nov 20222.65002.71002.61002.61002.61002,802,900
08 nov 20222.67002.71002.62002.66002.6600512,000
07 nov 20222.83002.85002.66002.66002.66001,309,500
04 nov 20222.88002.92002.80002.87002.87001,631,900
03 nov 20222.72002.83002.67002.80002.80001,475,300
02 nov 20222.79002.82002.67002.68002.6800985,800
01 nov 20222.67002.83002.64002.78002.78001,972,700
31 oct 20222.42002.64002.42002.61002.61002,014,500
28 oct 20222.46002.50002.42002.49002.49001,080,200
27 oct 20222.35002.52002.35002.47002.47001,560,200
26 oct 20222.37002.40002.30002.30002.30001,990,300
25 oct 20222.49002.50002.42002.42002.42001,124,500
24 oct 20222.61002.61002.51002.54002.54001,295,100
21 oct 20222.57002.70002.55002.68002.6800840,700
20 oct 20222.59002.64002.55002.58002.58001,881,100
19 oct 20222.53002.57002.50002.56002.5600873,500
18 oct 20222.46002.52002.45002.52002.52001,250,400
17 oct 20222.36002.46002.35002.38002.3800875,700
14 oct 20222.35002.35002.30002.31002.31001,216,800
13 oct 20222.30002.39002.28002.35002.35001,388,300
12 oct 20222.41002.41002.31002.34002.34001,161,900
11 oct 20222.42002.46002.38002.39002.39001,131,400
10 oct 20222.43002.44002.38002.43002.43001,091,800
07 oct 20222.43002.46002.40002.40002.40001,028,100
06 oct 20222.45002.48002.43002.45002.45001,426,500
05 oct 20222.43002.47002.36002.44002.44002,283,400
04 oct 20222.54002.57002.44002.46002.46001,557,100
03 oct 20222.39002.49002.38002.47002.47002,640,900
30 sept 20222.16002.24002.13002.19002.19004,710,600
29 sept 20222.19002.20002.13002.19002.19001,450,700
28 sept 20222.27002.27002.22002.26002.26001,350,300
27 sept 20222.33002.36002.25002.26002.26002,338,500
26 sept 20222.37002.38002.25002.29002.29002,826,300
23 sept 20222.54002.55002.41002.43002.43001,235,600
22 sept 20222.56002.66002.53002.65002.6500981,600
21 sept 20222.58002.59002.50002.54002.5400965,200
20 sept 20222.54002.57002.51002.55002.5500923,700
19 sept 20222.40002.56002.40002.55002.5500546,400
16 sept 20222.41002.46002.39002.45002.4500909,800
15 sept 20222.54002.55002.48002.50002.5000858,200
14 sept 20222.60002.65002.60002.61002.6100551,200
13 sept 20222.61002.65002.59002.60002.6000806,000
12 sept 20222.70002.71002.66002.70002.7000372,000
09 sept 20222.62002.67002.60002.65002.6500636,100
08 sept 20222.61002.66002.56002.59002.5900676,300
07 sept 20222.59002.67002.55002.63002.63001,124,700
06 sept 20222.65002.65002.58002.60002.6000864,500
02 sept 20222.65002.71002.64002.66002.6600682,200
01 sept 20222.71002.71002.59002.64002.6400713,000
31 ago 20222.69002.77002.66002.66002.66001,415,900
30 ago 20222.82002.84002.74002.76002.7600760,000
29 ago 20222.80002.92002.80002.83002.8300796,100
26 ago 20222.78002.82002.76002.78002.7800676,900
25 ago 20222.82002.83002.76002.79002.79001,004,200
24 ago 20222.73002.84002.73002.82002.82002,390,600
23 ago 20222.69002.78002.69002.74002.74002,541,500
22 ago 20222.62002.70002.61002.67002.67001,383,200
19 ago 20222.66002.68002.61002.65002.6500552,600
18 ago 20222.73002.73002.65002.70002.7000678,300
17 ago 20222.68002.70002.65002.69002.6900976,400
16 ago 20222.73002.75002.66002.68002.68001,049,900
15 ago 20222.77002.81002.76002.78002.7800895,500
12 ago 20222.77002.83002.76002.83002.83001,063,700
11 ago 20222.81002.82002.66002.66002.6600873,800
10 ago 20222.79002.85002.77002.80002.8000692,300
09 ago 20222.72002.72002.64002.69002.6900594,900
08 ago 20222.64002.69002.63002.68002.6800980,300
05 ago 20222.53002.61002.52002.59002.5900449,200
04 ago 20222.65002.67002.54002.60002.6000831,700
03 ago 20222.49002.59002.46002.56002.56001,149,200
02 ago 20222.51002.53002.45002.46002.4600715,800
01 ago 20222.47002.53002.46002.52002.52001,104,200
29 jul 20222.50002.52002.47002.49002.49001,240,800
28 jul 20222.54002.54002.46002.49002.49002,135,800
27 jul 20222.38002.48002.37002.47002.4700849,900
26 jul 20222.41002.46002.34002.37002.37001,067,400
25 jul 20222.35002.41002.33002.41002.4100771,100
22 jul 20222.34002.35002.28002.29002.2900486,900
21 jul 20222.31002.34002.27002.34002.34001,106,600
20 jul 20222.32002.37002.31002.34002.34001,221,500
19 jul 20222.28002.31002.24002.25002.25001,149,100
18 jul 20222.27002.32002.24002.24002.2400590,400
15 jul 20222.23002.25002.17002.23002.2300907,300
14 jul 20222.18002.24002.15002.21002.21001,454,500
13 jul 20222.23002.29002.22002.25002.25001,694,200
12 jul 20222.22002.25002.18002.24002.24001,251,900
11 jul 20222.25002.27002.19002.21002.2100935,500
08 jul 20222.27002.28002.22002.28002.2800858,900
*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...