Mercados españoles cerrados

Ultrapar Participações S.A. (UGPA3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
26,50+0,19 (+0,72%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
19 dic 202325,6926,0525,6926,0325,675.188.300
18 dic 202325,4525,8025,4525,7025,354.836.700
15 dic 202326,1126,2825,2725,4225,076.630.300
14 dic 202326,0026,1925,8126,0225,666.224.800
13 dic 202325,3625,8525,3425,7625,405.941.000
12 dic 202325,7826,0325,3225,4425,094.110.400
11 dic 202325,7026,0425,6925,9225,562.339.800
08 dic 202325,6825,9325,4025,9025,545.747.600
07 dic 202325,5425,7725,3125,5025,154.967.900
06 dic 202324,9225,7024,9125,5525,208.460.200
05 dic 202325,5025,5724,5224,9224,589.847.400
04 dic 202325,4925,5925,2025,4825,134.896.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...