La bourse est fermée

Ultrapar Participações S.A. (UGPA3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
24,84-0,36 (-1,43 %)
À la clôture : 05:07PM BRT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202425,0925,2724,6424,8424,843 211 500
16 mai 202425,5625,6825,0225,2025,202 791 000
15 mai 202425,0125,2424,5225,1325,133 938 000
14 mai 202424,5225,0124,5224,7624,765 563 200
13 mai 202424,4924,8424,2224,4524,453 864 500
10 mai 202424,9025,0324,4024,4824,487 148 300
09 mai 202425,1325,5124,3825,1025,1017 337 700
08 mai 202426,5126,9326,2326,8026,803 743 100
07 mai 202426,4726,7226,3126,6226,622 542 700
06 mai 202426,6426,9426,1726,1926,195 408 700
03 mai 202426,9727,1326,5926,6326,633 296 500
02 mai 202426,2826,8026,1926,3426,343 293 500
30 avr. 202426,3326,5125,8525,8525,852 815 100
29 avr. 202426,3726,6326,3226,4426,441 780 500
26 avr. 202426,4126,7826,2526,5026,502 958 400
25 avr. 202425,6526,3125,5726,3126,313 895 000
24 avr. 202425,9726,1025,6125,6125,613 036 500
23 avr. 202426,3426,5426,0026,0326,033 628 700
22 avr. 202426,6627,0926,4726,6126,613 253 600
19 avr. 202426,6726,8626,4626,5726,572 560 800
18 avr. 202426,7926,9426,3326,5526,553 280 300
17 avr. 202426,8726,9226,5226,7926,793 040 700
16 avr. 202426,4827,2126,4126,9426,944 715 800
15 avr. 202426,9027,1626,6526,9126,913 511 200
12 avr. 202427,4627,7426,7726,9226,924 500 300
11 avr. 202427,4527,9227,4227,7827,782 640 000
10 avr. 202428,3728,6727,5027,7027,705 274 500
09 avr. 202428,7828,7828,3328,5928,592 285 900
08 avr. 202427,8428,6227,6828,5928,592 682 100
05 avr. 202428,1728,3027,7227,9127,913 251 000
04 avr. 202428,2629,1728,0928,2528,255 215 500
03 avr. 202428,0628,2827,4628,2528,254 790 700
02 avr. 202427,6228,2927,0728,0628,069 615 800
01 avr. 202428,2128,6427,9628,1328,132 443 200
28 mars 202428,1528,6728,1528,4728,473 752 700
27 mars 202427,6028,2427,4028,1328,132 863 100
26 mars 202427,8627,9427,4127,4127,412 900 500
25 mars 202427,8028,0827,6327,8127,813 764 600
22 mars 202428,1028,2727,7627,8027,804 413 300
21 mars 202428,5728,8028,2628,2628,262 548 600
20 mars 202428,2828,6828,1028,6228,623 946 400
19 mars 202428,2828,6428,2128,3928,392 744 200
18 mars 202428,5028,6427,9728,3928,392 681 100
15 mars 202428,4528,9028,3828,5028,507 292 400
14 mars 202428,4228,8928,3428,7128,713 220 900
13 mars 202428,5628,8128,2928,5528,553 155 200
12 mars 202428,6728,7928,1928,5028,502 994 700
11 mars 202428,5728,9128,2828,4128,413 694 200
08 mars 202428,3029,0528,3028,8628,863 885 700
08 mars 20240.4 Dividende
07 mars 202429,0829,3828,7429,0028,6011 884 800
06 mars 202429,0429,3528,8529,1228,727 573 400
05 mars 202429,2329,3128,2629,0028,6020 222 200
04 mars 202429,5029,6729,1229,2028,804 928 800
01 mars 202429,2829,5028,9929,4129,005 363 700
29 févr. 202430,6930,9328,6929,3628,9619 575 300
28 févr. 202430,7131,0530,3630,5430,126 569 400
27 févr. 202430,9231,2430,7830,8530,425 671 000
26 févr. 202430,4030,8730,4030,8730,443 410 300
23 févr. 202431,1031,1030,4030,5130,094 783 300
22 févr. 202431,2831,2830,5030,9730,547 038 400
21 févr. 202430,4331,0930,2331,0830,658 730 100
20 févr. 202429,8230,5329,6130,5330,117 712 000
19 févr. 202429,9029,9129,3929,8229,412 216 300
16 févr. 202429,6130,0029,2229,8329,424 431 500
15 févr. 202429,4129,6228,8929,4629,053 584 700
14 févr. 202429,4929,5829,0129,2428,842 985 200
09 févr. 202429,0029,8929,0029,6329,224 696 800
08 févr. 202428,8429,1128,3829,1128,715 468 900
07 févr. 202428,6029,0028,3728,9528,556 459 000
06 févr. 202428,3028,4127,8228,3527,967 622 400
05 févr. 202427,6428,2527,4928,1827,794 013 500
02 févr. 202428,3028,4927,3027,6427,265 734 100
01 févr. 202428,2528,5328,1128,4628,074 870 500
31 janv. 202428,0128,4427,8528,1727,784 774 100
30 janv. 202427,8527,9027,6227,8227,449 390 100
29 janv. 202428,4028,6127,8027,9327,542 873 900
26 janv. 202427,9528,3927,8428,3127,923 700 900
25 janv. 202427,8227,9727,5227,9527,563 488 300
24 janv. 202427,9427,9927,4727,8227,445 766 400
23 janv. 202427,7927,9527,3627,9527,564 045 400
22 janv. 202427,6527,8027,3527,6527,273 560 200
19 janv. 202427,5027,8227,1927,6627,285 912 100
18 janv. 202427,7127,7126,9627,4027,024 586 400
17 janv. 202427,0627,7527,0627,7127,335 159 600
16 janv. 202427,8627,9727,0427,2626,887 354 100
15 janv. 202427,8528,0627,6328,0627,671 409 400
12 janv. 202427,1527,9827,0327,9127,537 635 000
11 janv. 202427,0027,3126,6427,3126,934 782 900
10 janv. 202427,0127,3526,9527,1026,733 096 600
09 janv. 202426,6627,1726,5127,1326,764 238 500
08 janv. 202427,1227,5026,7426,8026,437 431 300
05 janv. 202426,4927,2626,3327,1026,734 852 400
04 janv. 202426,4526,5825,7326,4926,124 688 900
03 janv. 202426,4926,9426,3826,5326,164 442 100
02 janv. 202426,2426,6526,1126,5826,214 732 900
28 déc. 202326,4726,5926,3226,5126,143 931 100
27 déc. 202326,3626,5326,0526,4226,063 593 600
26 déc. 202326,2926,4226,0726,3726,013 141 600
22 déc. 202326,3526,5026,0326,3025,943 788 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...