Ultrapar Participacoes SA ADR (UGP)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
383.704 |
0,84%
|
4,135
|
4,13
|
4,24
|
4,215
|
16/07/2024 |
344.787 |
1,21%
|
4,19
|
4,1401
|
4,235
|
4,18
|
15/07/2024 |
209.474 |
-1,43%
|
4,18
|
4,115
|
4,185
|
4,13
|
12/07/2024 |
244.270 |
-1,87%
|
4,24
|
4,18
|
4,255
|
4,19
|
11/07/2024 |
350.044 |
0,95%
|
4,28
|
4,23
|
4,30
|
4,27
|
10/07/2024 |
588.346 |
-0,47%
|
4,34
|
4,20
|
4,35
|
4,23
|
09/07/2024 |
490.047 |
2,91%
|
4,02
|
4,16
|
4,2957
|
4,25
|
08/07/2024 |
371.835 |
1,72%
|
4,02
|
3,985
|
4,13
|
4,13
|
05/07/2024 |
369.280 |
1,50%
|
3,95
|
3,96
|
4,05
|
4,06
|
04/07/2024 |
327.966 |
5,22%
|
3,95
|
3,935
|
4,01
|
4,03
|
03/07/2024 |
327.966 |
5,22%
|
3,95
|
3,935
|
4,01
|
4,03
|
02/07/2024 |
290.690 |
-0,78%
|
3,83
|
3,78
|
3,8701
|
3,83
|
01/07/2024 |
419.122 |
-1,28%
|
3,90
|
3,835
|
3,95
|
3,86
|
28/06/2024 |
261.539 |
-3,10%
|
3,955
|
3,89
|
3,965
|
3,905
|
27/06/2024 |
307.659 |
2,55%
|
3,95
|
3,905
|
4,02
|
4,03
|
26/06/2024 |
267.281 |
-1,25%
|
4,055
|
3,895
|
3,96
|
3,94
|
25/06/2024 |
326.457 |
-2,68%
|
4,055
|
3,99
|
4,075
|
3,99
|
24/06/2024 |
289.645 |
1,99%
|
4,05
|
4,05
|
4,125
|
4,10
|
21/06/2024 |
351.930 |
1,01%
|
4,025
|
3,965
|
4,055
|
4,02
|
20/06/2024 |
553.967 |
0,76%
|
4,025
|
3,925
|
4,055
|
3,98
|
19/06/2024 |
352.023 |
-1,00%
|
4,00
|
3,95
|
4,045
|
3,95
|
18/06/2024 |
341.057 |
-0,75%
|
4,00
|
3,95
|
4,045
|
3,96
|
17/06/2024 |
386.113 |
-1,72%
|
4,13
|
3,9721
|
4,05
|
4,00
|
14/06/2024 |
598.994 |
0,49%
|
4,13
|
4,055
|
4,15
|
4,07
|
13/06/2024 |
567.325 |
-0,98%
|
4,23
|
4,00
|
4,085
|
4,05
|
12/06/2024 |
560.817 |
-3,31%
|
4,23
|
4,075
|
4,205
|
4,09
|
11/06/2024 |
259.346 |
0,00%
|
4,34
|
4,20
|
4,295
|
4,23
|
10/06/2024 |
503.710 |
0,24%
|
4,34
|
4,17
|
4,245
|
4,23
|
07/06/2024 |
451.135 |
-3,21%
|
4,34
|
4,215
|
4,345
|
4,22
|
06/06/2024 |
485.768 |
0,23%
|
4,34
|
4,345
|
4,445
|
4,36
|
05/06/2024 |
451.197 |
0,35%
|
4,34
|
4,315
|
4,40
|
4,365
|
04/06/2024 |
617.548 |
-1,59%
|
4,315
|
4,29
|
4,37
|
4,34
|
03/06/2024 |
376.908 |
-0,45%
|
4,57
|
4,365
|
4,47
|
4,41
|
31/05/2024 |
917.739 |
-3,38%
|
4,57
|
4,41
|
4,52
|
4,435
|
30/05/2024 |
254.519 |
0,88%
|
4,715
|
4,48
|
4,615
|
4,59
|
29/05/2024 |
470.657 |
-2,57%
|
4,715
|
4,54
|
4,60
|
4,55
|
28/05/2024 |
526.391 |
0,43%
|
4,715
|
4,615
|
4,715
|
4,67
|
27/05/2024 |
0 |
0,00%
|
4,73
|
4,625
|
4,73
|
4,65
|
24/05/2024 |
340.113 |
0,00%
|
4,73
|
4,625
|
4,73
|
4,65
|
23/05/2024 |
284.964 |
-1,90%
|
4,73
|
4,6301
|
4,76
|
4,65
|
22/05/2024 |
300.991 |
-1,25%
|
4,825
|
4,74
|
4,86
|
4,74
|
21/05/2024 |
204.680 |
-0,21%
|
4,825
|
4,79
|
4,865
|
4,80
|
20/05/2024 |
244.950 |
-0,83%
|
4,905
|
4,805
|
4,89
|
4,81
|
17/05/2024 |
470.899 |
-1,22%
|
4,905
|
4,825
|
4,955
|
4,85
|
16/05/2024 |
369.861 |
0,31%
|
4,955
|
4,8803
|
4,955
|
4,915
|
15/05/2024 |
668.735 |
1,98%
|
4,80
|
4,765
|
4,92
|
4,905
|
14/05/2024 |
523.696 |
1,48%
|
4,82
|
4,8006
|
4,875
|
4,81
|
13/05/2024 |
517.214 |
0,85%
|
4,87
|
4,70
|
4,84
|
4,74
|
10/05/2024 |
610.288 |
-2,98%
|
4,87
|
4,71
|
4,88
|
4,715
|
09/05/2024 |
1.164.644 |
-7,86%
|
4,84
|
4,74
|
4,955
|
4,865
|
08/05/2024 |
333.149 |
0,19%
|
5,18
|
5,17
|
5,305
|
5,28
|
07/05/2024 |
292.285 |
1,54%
|
5,25
|
5,2299
|
5,2999
|
5,27
|
06/05/2024 |
430.689 |
-2,26%
|
5,265
|
5,18
|
5,32
|
5,19
|
03/05/2024 |
284.313 |
2,91%
|
5,325
|
5,265
|
5,365
|
5,31
|
02/05/2024 |
263.778 |
1,98%
|
5,05
|
5,16
|
5,2591
|
5,16
|
01/05/2024 |
221.035 |
0,80%
|
5,05
|
5,01
|
5,14
|
5,06
|
30/04/2024 |
304.243 |
-3,46%
|
5,19
|
5,0125
|
5,15
|
5,02
|
29/04/2024 |
250.819 |
-0,38%
|
5,19
|
5,16
|
5,22
|
5,20
|
26/04/2024 |
253.684 |
2,76%
|
5,19
|
5,165
|
5,25
|
5,22
|
25/04/2024 |
434.482 |
0,79%
|
4,99
|
4,965
|
5,11
|
5,08
|
24/04/2024 |
505.800 |
-1,75%
|
5,03
|
5,0101
|
5,085
|
5,04
|
23/04/2024 |
271.132 |
-1,16%
|
5,12
|
5,045
|
5,19
|
5,13
|
22/04/2024 |
246.131 |
0,78%
|
5,12
|
5,105
|
5,25
|
5,19
|
19/04/2024 |
224.200 |
1,38%
|
5,09
|
5,09
|
5,18
|
5,15
|
18/04/2024 |
523.522 |
-0,98%
|
5,12
|
5,02
|
5,165
|
5,08
|
17/04/2024 |
246.382 |
-0,20%
|
5,12
|
5,045
|
5,155
|
5,13
|
16/04/2024 |
553.557 |
-1,34%
|
5,22
|
5,06
|
5,205
|
5,14
|
15/04/2024 |
491.695 |
-0,95%
|
5,22
|
5,15
|
5,265
|
5,21
|
12/04/2024 |
633.163 |
-4,02%
|
5,53
|
5,25
|
5,41
|
5,26
|
11/04/2024 |
454.679 |
0,18%
|
5,53
|
5,45
|
5,515
|
5,48
|
10/04/2024 |
596.722 |
-4,87%
|
5,53
|
5,44
|
5,685
|
5,47
|
09/04/2024 |
1.407.970 |
0,88%
|
5,53
|
5,6725
|
5,785
|
5,75
|
08/04/2024 |
476.262 |
2,89%
|
5,53
|
5,52
|
5,715
|
5,70
|
05/04/2024 |
427.069 |
-0,98%
|
5,62
|
5,495
|
5,635
|
5,545
|
04/04/2024 |
762.641 |
-0,18%
|
5,405
|
5,59
|
5,845
|
5,60
|
03/04/2024 |
463.521 |
0,54%
|
5,405
|
5,425
|
5,63
|
5,61
|
02/04/2024 |
672.168 |
0,00%
|
5,405
|
5,38
|
5,61
|
5,58
|
01/04/2024 |
432.389 |
-2,45%
|
5,70
|
5,55
|
5,70
|
5,58
|
28/03/2024 |
338.277 |
1,06%
|
5,56
|
5,515
|
5,76
|
5,72
|
27/03/2024 |
587.766 |
2,17%
|
5,56
|
5,515
|
5,67
|
5,66
|
26/03/2024 |
776.711 |
-1,42%
|
5,63
|
5,53
|
5,63
|
5,54
|
25/03/2024 |
1.196.271 |
0,18%
|
5,76
|
5,57
|
5,64
|
5,62
|
22/03/2024 |
526.134 |
-1,92%
|
5,76
|
5,59
|
5,655
|
5,61
|
21/03/2024 |
314.491 |
-1,21%
|
5,76
|
5,70
|
5,765
|
5,72
|
20/03/2024 |
438.206 |
1,58%
|
5,66
|
5,64
|
5,80
|
5,79
|
19/03/2024 |
476.735 |
0,53%
|
5,645
|
5,64
|
5,7486
|
5,70
|
18/03/2024 |
317.070 |
-1,56%
|
5,73
|
5,60
|
5,74
|
5,67
|
15/03/2024 |
471.461 |
-0,52%
|
5,75
|
5,715
|
5,83
|
5,76
|
14/03/2024 |
262.001 |
0,17%
|
5,75
|
5,73
|
5,82
|
5,79
|
13/03/2024 |
320.878 |
0,17%
|
5,75
|
5,71
|
5,8275
|
5,78
|
12/03/2024 |
274.785 |
0,70%
|
5,73
|
5,68
|
5,795
|
5,7699
|
11/03/2024 |
423.221 |
-1,63%
|
5,77
|
5,72
|
5,845
|
5,735
|
08/03/2024 |
347.704 |
0,34%
|
5,77
|
5,77
|
5,86
|
5,839
|
07/03/2024 |
398.743 |
-0,34%
|
5,94
|
5,86
|
5,97
|
5,90
|
06/03/2024 |
653.876 |
0,85%
|
5,94
|
5,89
|
5,96
|
5,92
|
05/03/2024 |
820.496 |
-1,18%
|
5,965
|
5,74
|
5,88
|
5,87
|
04/03/2024 |
655.474 |
-0,84%
|
5,965
|
5,92
|
5,99
|
5,94
|
01/03/2024 |
869.652 |
1,18%
|
5,92
|
5,87
|
5,985
|
5,99
|
29/02/2024 |
874.180 |
-4,52%
|
5,92
|
5,83
|
6,0488
|
5,92
|
28/02/2024 |
471.993 |
-1,43%
|
6,25
|
6,14
|
6,275
|
6,20
|