Ultrapar Participacoes SA ADR (UGP)
Exportar para Excel
< 1 2 3 4 5 > >> |
27-02-2024 |
495.323 |
1,29%
|
6,17
|
6,27
|
6,345
|
6,29
|
26-02-2024 |
450.657 |
1,14%
|
6,17
|
6,13
|
6,23
|
6,22
|
23-02-2024 |
501.075 |
-2,07%
|
6,15
|
6,125
|
6,19
|
6,15
|
22-02-2024 |
727.614 |
-0,79%
|
6,225
|
6,185
|
6,295
|
6,28
|
21-02-2024 |
962.919 |
2,34%
|
6,21
|
6,21
|
6,335
|
6,335
|
20-02-2024 |
509.665 |
2,91%
|
6,09
|
6,075
|
6,19
|
6,185
|
19-02-2024 |
1.020.076 |
1,52%
|
5,965
|
5,9699
|
6,0686
|
6,01
|
16-02-2024 |
1.020.076 |
1,52%
|
5,965
|
5,9699
|
6,0686
|
6,01
|
15-02-2024 |
258.964 |
0,51%
|
5,84
|
5,805
|
5,955
|
5,92
|
14-02-2024 |
330.124 |
1,20%
|
5,90
|
5,825
|
5,955
|
5,89
|
13-02-2024 |
246.776 |
-2,68%
|
5,93
|
5,78
|
5,94
|
5,82
|
12-02-2024 |
146.303 |
0,34%
|
5,94
|
5,905
|
5,9999
|
5,98
|
09-02-2024 |
335.803 |
2,94%
|
5,92
|
5,89
|
6,02
|
5,96
|
08-02-2024 |
313.442 |
-0,69%
|
5,76
|
5,6971
|
5,825
|
5,79
|
07-02-2024 |
270.887 |
2,10%
|
5,76
|
5,73
|
5,84
|
5,83
|
06-02-2024 |
327.771 |
1,06%
|
5,58
|
5,63
|
5,73
|
5,71
|
05-02-2024 |
321.376 |
1,25%
|
5,58
|
5,49
|
5,67
|
5,65
|
02-02-2024 |
466.969 |
-3,63%
|
5,62
|
5,49
|
5,625
|
5,58
|
01-02-2024 |
262.127 |
1,40%
|
5,765
|
5,7495
|
5,81
|
5,79
|
31-01-2024 |
476.675 |
1,24%
|
5,73
|
5,69
|
5,78
|
5,71
|
30-01-2024 |
233.451 |
-0,18%
|
5,75
|
5,58
|
5,66
|
5,64
|
29-01-2024 |
197.929 |
-2,08%
|
5,75
|
5,625
|
5,73
|
5,66
|
26-01-2024 |
168.328 |
1,40%
|
5,75
|
5,735
|
5,79
|
5,78
|
25-01-2024 |
291.093 |
1,06%
|
5,675
|
5,6116
|
5,695
|
5,70
|
24-01-2024 |
462.615 |
0,00%
|
5,675
|
5,59
|
5,68
|
5,64
|
23-01-2024 |
342.743 |
1,62%
|
5,58
|
5,51
|
5,64
|
5,64
|
22-01-2024 |
337.863 |
-1,07%
|
5,59
|
5,49
|
5,62
|
5,55
|
19-01-2024 |
338.664 |
1,08%
|
5,55
|
5,52
|
5,66
|
5,61
|
18-01-2024 |
337.062 |
-0,89%
|
5,505
|
5,46
|
5,57
|
5,55
|
17-01-2024 |
347.588 |
0,90%
|
5,70
|
5,54
|
5,64
|
5,60
|
16-01-2024 |
370.999 |
-3,65%
|
5,73
|
5,511
|
5,705
|
5,55
|
15-01-2024 |
299.653 |
2,49%
|
5,73
|
5,74
|
5,805
|
5,76
|
12-01-2024 |
299.653 |
2,49%
|
5,73
|
5,74
|
5,805
|
5,76
|
11-01-2024 |
327.713 |
1,44%
|
5,565
|
5,5015
|
5,62
|
5,62
|
10-01-2024 |
173.555 |
0,18%
|
5,49
|
5,53
|
5,60
|
5,54
|
09-01-2024 |
270.070 |
0,00%
|
5,49
|
5,44
|
5,57
|
5,53
|
08-01-2024 |
451.733 |
-0,54%
|
5,555
|
5,51
|
5,66
|
5,53
|
05-01-2024 |
552.358 |
2,39%
|
5,46
|
5,46
|
5,62
|
5,56
|
04-01-2024 |
380.417 |
0,00%
|
5,39
|
5,23
|
5,44
|
5,43
|
03-01-2024 |
279.327 |
0,56%
|
5,42
|
5,345
|
5,50
|
5,43
|
02-01-2024 |
288.131 |
-0,37%
|
5,42
|
5,345
|
5,4505
|
5,40
|
29-12-2023 |
204.827 |
-0,73%
|
5,45
|
5,3812
|
5,46
|
5,42
|
28-12-2023 |
299.578 |
-0,73%
|
5,475
|
5,45
|
5,50
|
5,46
|
27-12-2023 |
222.714 |
0,37%
|
5,45
|
5,425
|
5,51
|
5,50
|
26-12-2023 |
140.115 |
1,48%
|
5,44
|
5,4216
|
5,505
|
5,48
|
22-12-2023 |
240.929 |
0,37%
|
5,355
|
5,38
|
5,4695
|
5,40
|
21-12-2023 |
321.555 |
2,28%
|
5,355
|
5,345
|
5,445
|
5,38
|
20-12-2023 |
257.041 |
-2,05%
|
5,38
|
5,27
|
5,40
|
5,26
|
19-12-2023 |
232.837 |
2,09%
|
5,32
|
5,31
|
5,38
|
5,37
|
18-12-2023 |
356.037 |
1,15%
|
5,235
|
5,195
|
5,28
|
5,26
|
15-12-2023 |
469.978 |
-2,07%
|
5,27
|
5,1805
|
5,285
|
5,20
|
14-12-2023 |
306.205 |
0,95%
|
5,32
|
5,285
|
5,3575
|
5,31
|
13-12-2023 |
312.593 |
2,55%
|
5,17
|
5,115
|
5,27
|
5,261
|
12-12-2023 |
228.997 |
-2,29%
|
5,22
|
5,095
|
5,22
|
5,13
|
11-12-2023 |
219.750 |
0,00%
|
5,18
|
5,205
|
5,26
|
5,25
|
08-12-2023 |
310.477 |
1,16%
|
5,18
|
5,1612
|
5,2775
|
5,25
|
07-12-2023 |
274.165 |
-0,38%
|
5,19
|
5,15
|
5,245
|
5,19
|
06-12-2023 |
904.630 |
2,76%
|
5,235
|
5,17
|
5,25
|
5,21
|
05-12-2023 |
933.251 |
-0,98%
|
5,06
|
5,00
|
5,17
|
5,07
|
04-12-2023 |
360.488 |
-2,29%
|
5,14
|
5,07
|
5,175
|
5,12
|
01-12-2023 |
503.953 |
2,95%
|
5,055
|
5,065
|
5,255
|
5,24
|
30-11-2023 |
343.457 |
0,99%
|
5,01
|
4,985
|
5,125
|
5,09
|
29-11-2023 |
234.324 |
-1,18%
|
5,01
|
4,96
|
5,1087
|
5,04
|
28-11-2023 |
414.922 |
2,62%
|
4,96
|
4,96
|
5,12
|
5,10
|
27-11-2023 |
191.881 |
0,20%
|
4,915
|
4,91
|
4,98
|
4,97
|
24-11-2023 |
182.196 |
-0,20%
|
4,99
|
4,9115
|
4,965
|
4,95
|
23-11-2023 |
471.275 |
-1,39%
|
4,99
|
4,885
|
5,015
|
4,96
|
22-11-2023 |
471.275 |
-1,39%
|
4,99
|
4,885
|
5,015
|
4,96
|
21-11-2023 |
373.895 |
-1,95%
|
5,03
|
4,95
|
5,045
|
5,03
|
20-11-2023 |
431.374 |
3,22%
|
4,99
|
4,965
|
5,155
|
5,13
|
17-11-2023 |
635.258 |
-1,19%
|
4,93
|
4,905
|
5,01
|
4,97
|
16-11-2023 |
370.062 |
1,41%
|
5,045
|
4,965
|
5,075
|
5,03
|
15-11-2023 |
324.888 |
-0,20%
|
4,98
|
4,92
|
5,05
|
4,96
|
14-11-2023 |
443.581 |
3,65%
|
4,92
|
4,885
|
4,98
|
4,975
|
13-11-2023 |
340.484 |
2,35%
|
4,75
|
4,739
|
4,81
|
4,80
|
10-11-2023 |
470.475 |
0,43%
|
4,715
|
4,64
|
4,72
|
4,69
|
09-11-2023 |
732.994 |
5,29%
|
4,48
|
4,645
|
4,89
|
4,675
|
08-11-2023 |
599.455 |
-0,45%
|
4,48
|
4,40
|
4,53
|
4,44
|
07-11-2023 |
473.066 |
1,13%
|
4,35
|
4,46
|
4,56
|
4,46
|
06-11-2023 |
279.367 |
1,85%
|
4,35
|
4,35
|
4,42
|
4,41
|
03-11-2023 |
290.818 |
0,70%
|
4,19
|
4,30
|
4,405
|
4,33
|
02-11-2023 |
271.459 |
2,87%
|
4,19
|
4,185
|
4,31
|
4,30
|
01-11-2023 |
527.469 |
4,24%
|
3,99
|
4,065
|
4,218
|
4,18
|
31-10-2023 |
726.675 |
0,50%
|
3,99
|
3,97
|
4,05
|
4,00
|
30-10-2023 |
964.462 |
-1,73%
|
4,095
|
3,925
|
4,095
|
3,98
|
27-10-2023 |
117.197 |
-3,23%
|
4,235
|
4,0301
|
4,245
|
4,045
|
26-10-2023 |
407.051 |
5,03%
|
4,00
|
4,05
|
4,205
|
4,18
|
25-10-2023 |
273.798 |
0,51%
|
3,905
|
3,965
|
4,035
|
3,98
|
24-10-2023 |
192.122 |
1,80%
|
3,88
|
3,91
|
3,965
|
3,96
|
23-10-2023 |
182.444 |
-0,38%
|
3,88
|
3,87
|
3,93
|
3,895
|
20-10-2023 |
236.434 |
1,03%
|
3,89
|
3,89
|
3,95
|
3,91
|
19-10-2023 |
484.102 |
0,00%
|
3,865
|
3,855
|
3,9285
|
3,87
|
18-10-2023 |
264.215 |
-0,51%
|
3,865
|
3,8314
|
3,915
|
3,87
|
17-10-2023 |
442.628 |
-2,26%
|
3,92
|
3,865
|
3,95
|
3,89
|
16-10-2023 |
388.993 |
3,11%
|
3,92
|
3,91
|
3,99
|
3,98
|
13-10-2023 |
479.572 |
2,12%
|
3,865
|
3,82
|
3,895
|
3,86
|
12-10-2023 |
137.240 |
-2,58%
|
3,88
|
3,75
|
3,90
|
3,78
|
11-10-2023 |
499.671 |
1,44%
|
3,69
|
3,84
|
3,895
|
3,885
|
10-10-2023 |
574.252 |
5,22%
|
3,56
|
3,685
|
3,825
|
3,83
|
09-10-2023 |
258.176 |
3,26%
|
3,56
|
3,55
|
3,66
|
3,645
|