U.S. markets close in 10 minutes

Ultrapar Participações S.A. (UGPA3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
25.11+0.35 (+1.41%)
A partir del 04:35PM BRT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 202425.0125.2224.5225.1125.113,199,400
14 may 202424.5225.0124.5224.7624.765,563,200
13 may 202424.4924.8424.2224.4524.453,864,500
10 may 202424.9025.0324.4024.4824.487,148,300
09 may 202425.1325.5124.3825.1025.1017,337,700
08 may 202426.5126.9326.2326.8026.803,743,100
07 may 202426.4726.7226.3126.6226.622,542,700
06 may 202426.6426.9426.1726.1926.195,408,700
03 may 202426.9727.1326.5926.6326.633,296,500
02 may 202426.2826.8026.1926.3426.343,293,500
30 abr 202426.3326.5125.8525.8525.852,815,100
29 abr 202426.3726.6326.3226.4426.441,780,500
26 abr 202426.4126.7826.2526.5026.502,958,400
25 abr 202425.6526.3125.5726.3126.313,895,000
24 abr 202425.9726.1025.6125.6125.613,036,500
23 abr 202426.3426.5426.0026.0326.033,628,700
22 abr 202426.6627.0926.4726.6126.613,253,600
19 abr 202426.6726.8626.4626.5726.572,560,800
18 abr 202426.7926.9426.3326.5526.553,280,300
17 abr 202426.8726.9226.5226.7926.793,040,700
16 abr 202426.4827.2126.4126.9426.944,715,800
15 abr 202426.9027.1626.6526.9126.913,511,200
12 abr 202427.4627.7426.7726.9226.924,500,300
11 abr 202427.4527.9227.4227.7827.782,640,000
10 abr 202428.3728.6727.5027.7027.705,274,500
09 abr 202428.7828.7828.3328.5928.592,285,900
08 abr 202427.8428.6227.6828.5928.592,682,100
05 abr 202428.1728.3027.7227.9127.913,251,000
04 abr 202428.2629.1728.0928.2528.255,215,500
03 abr 202428.0628.2827.4628.2528.254,790,700
02 abr 202427.6228.2927.0728.0628.069,615,800
01 abr 202428.2128.6427.9628.1328.132,443,200
28 mar 202428.1528.6728.1528.4728.473,752,700
27 mar 202427.6028.2427.4028.1328.132,863,100
26 mar 202427.8627.9427.4127.4127.412,900,500
25 mar 202427.8028.0827.6327.8127.813,764,600
22 mar 202428.1028.2727.7627.8027.804,413,300
21 mar 202428.5728.8028.2628.2628.262,548,600
20 mar 202428.2828.6828.1028.6228.623,946,400
19 mar 202428.2828.6428.2128.3928.392,744,200
18 mar 202428.5028.6427.9728.3928.392,681,100
15 mar 202428.4528.9028.3828.5028.507,292,400
14 mar 202428.4228.8928.3428.7128.713,220,900
13 mar 202428.5628.8128.2928.5528.553,155,200
12 mar 202428.6728.7928.1928.5028.502,994,700
11 mar 202428.5728.9128.2828.4128.413,694,200
08 mar 202428.3029.0528.3028.8628.863,885,700
08 mar 20240.4 Dividendo
07 mar 202429.0829.3828.7429.0028.6011,884,800
06 mar 202429.0429.3528.8529.1228.727,573,400
05 mar 202429.2329.3128.2629.0028.6020,222,200
04 mar 202429.5029.6729.1229.2028.804,928,800
01 mar 202429.2829.5028.9929.4129.005,363,700
29 feb 202430.6930.9328.6929.3628.9619,575,300
28 feb 202430.7131.0530.3630.5430.126,569,400
27 feb 202430.9231.2430.7830.8530.425,671,000
26 feb 202430.4030.8730.4030.8730.443,410,300
23 feb 202431.1031.1030.4030.5130.094,783,300
22 feb 202431.2831.2830.5030.9730.547,038,400
21 feb 202430.4331.0930.2331.0830.658,730,100
20 feb 202429.8230.5329.6130.5330.117,712,000
19 feb 202429.9029.9129.3929.8229.412,216,300
16 feb 202429.6130.0029.2229.8329.424,431,500
15 feb 202429.4129.6228.8929.4629.053,584,700
14 feb 202429.4929.5829.0129.2428.842,985,200
09 feb 202429.0029.8929.0029.6329.224,696,800
08 feb 202428.8429.1128.3829.1128.715,468,900
07 feb 202428.6029.0028.3728.9528.556,459,000
06 feb 202428.3028.4127.8228.3527.967,622,400
05 feb 202427.6428.2527.4928.1827.794,013,500
02 feb 202428.3028.4927.3027.6427.265,734,100
01 feb 202428.2528.5328.1128.4628.074,870,500
31 ene 202428.0128.4427.8528.1727.784,774,100
30 ene 202427.8527.9027.6227.8227.449,390,100
29 ene 202428.4028.6127.8027.9327.542,873,900
26 ene 202427.9528.3927.8428.3127.923,700,900
25 ene 202427.8227.9727.5227.9527.563,488,300
24 ene 202427.9427.9927.4727.8227.445,766,400
23 ene 202427.7927.9527.3627.9527.564,045,400
22 ene 202427.6527.8027.3527.6527.273,560,200
19 ene 202427.5027.8227.1927.6627.285,912,100
18 ene 202427.7127.7126.9627.4027.024,586,400
17 ene 202427.0627.7527.0627.7127.335,159,600
16 ene 202427.8627.9727.0427.2626.887,354,100
15 ene 202427.8528.0627.6328.0627.671,409,400
12 ene 202427.1527.9827.0327.9127.537,635,000
11 ene 202427.0027.3126.6427.3126.934,782,900
10 ene 202427.0127.3526.9527.1026.733,096,600
09 ene 202426.6627.1726.5127.1326.764,238,500
08 ene 202427.1227.5026.7426.8026.437,431,300
05 ene 202426.4927.2626.3327.1026.734,852,400
04 ene 202426.4526.5825.7326.4926.124,688,900
03 ene 202426.4926.9426.3826.5326.164,442,100
02 ene 202426.2426.6526.1126.5826.214,732,900
28 dic 202326.4726.5926.3226.5126.143,931,100
27 dic 202326.3626.5326.0526.4226.063,593,600
26 dic 202326.2926.4226.0726.3726.013,141,600
22 dic 202326.3526.5026.0326.3025.943,788,600
21 dic 202325.8626.3425.5926.2625.905,556,100
20 dic 202326.0326.2625.7525.7525.395,476,000
*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...