Ultrapar Participacoes SA ADR (UGP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	259.649	0,28%	3,45	3,395	3,56	3,53
05/10/2023	287.310	-1,12%	3,545	3,455	3,56	3,52
04/10/2023	763.111	2,59%	3,495	3,46	3,58	3,56
03/10/2023	523.123	-2,79%	3,66	3,47	3,6512	3,48
02/10/2023	394.989	-2,45%	3,66	3,57	3,735	3,58
29/09/2023	2.665.311	0,27%	3,57	3,65	3,735	3,67
28/09/2023	543.920	2,52%	3,62	3,54	3,66	3,66
27/09/2023	670.488	-0,56%	3,62	3,525	3,64	3,57
26/09/2023	416.352	-3,75%	3,69	3,59	3,66	3,59
25/09/2023	454.030	-0,27%	3,69	3,685	3,73	3,73
22/09/2023	292.392	0,40%	3,80	3,725	3,78	3,745
21/09/2023	381.881	-3,37%	3,80	3,73	3,82	3,73
20/09/2023	140.491	2,11%	3,88	3,86	3,92	3,87
19/09/2023	149.251	-3,32%	3,89	3,78	3,895	3,79
18/09/2023	207.583	1,03%	3,83	3,895	3,97	3,92
15/09/2023	630.382	1,71%	3,83	3,82	3,92	3,875
14/09/2023	289.847	2,97%	3,78	3,745	3,825	3,81
13/09/2023	334.886	-3,39%	3,705	3,68	3,77	3,70
12/09/2023	269.773	1,30%	3,77	3,77	3,84	3,829
11/09/2023	351.451	4,13%	3,67	3,69	3,78	3,78
08/09/2023	348.470	2,54%	3,67	3,615	3,685	3,64
07/09/2023	118.985	-2,34%	3,53	3,53	3,578	3,555
06/09/2023	168.610	-0,27%	3,65	3,615	3,71	3,64
05/09/2023	179.890	-0,68%	3,65	3,63	3,69	3,655
04/09/2023	263.855	1,10%	3,73	3,67	3,74	3,68
01/09/2023	263.855	1,10%	3,73	3,67	3,74	3,68
31/08/2023	249.462	-4,97%	3,73	3,625	3,73	3,63
30/08/2023	119.847	-0,26%	3,77	3,805	3,845	3,82
29/08/2023	317.926	1,72%	3,76	3,755	3,845	3,835
28/08/2023	416.886	0,40%	3,76	3,7016	3,78	3,775
25/08/2023	229.305	0,27%	3,75	3,7191	3,79	3,76
24/08/2023	206.992	-1,19%	3,75	3,7308	3,80	3,745
23/08/2023	549.072	2,16%	3,72	3,695	3,79	3,79
22/08/2023	215.544	2,49%	3,67	3,65	3,72	3,71
21/08/2023	178.533	-0,14%	3,76	3,58	3,63	3,625
18/08/2023	331.707	-0,50%	3,76	3,61	3,67	3,63
17/08/2023	586.235	-0,94%	3,76	3,68	3,77	3,695
16/08/2023	653.540	-0,13%	3,74	3,695	3,81	3,725
15/08/2023	1.016.995	0,95%	3,715	3,68	3,85	3,725
14/08/2023	317.671	-0,81%	3,75	3,685	3,77	3,69
11/08/2023	738.086	-0,27%	3,75	3,71	3,81	3,72
10/08/2023	785.456	-2,61%	3,76	3,66	3,80	3,73
09/08/2023	818.386	-1,80%	3,865	3,78	3,89	3,83
08/08/2023	202.874	-0,26%	3,83	3,81	3,93	3,89
07/08/2023	214.292	1,82%	3,86	3,84	3,91	3,91
04/08/2023	438.785	-0,13%	3,87	3,8419	3,98	3,845
03/08/2023	309.862	-1,28%	3,87	3,825	3,90	3,85
02/08/2023	204.131	-0,38%	3,92	3,85	3,935	3,905
01/08/2023	342.691	-0,76%	3,86	3,85	3,93	3,92
31/07/2023	488.310	0,64%	3,94	3,92	3,97	3,955
28/07/2023	166.381	1,29%	3,93	3,90	3,96	3,93
27/07/2023	198.663	-2,14%	3,98	3,8817	3,985	3,885
26/07/2023	462.421	-1,24%	3,99	3,915	4,02	3,97
25/07/2023	399.430	-0,37%	3,96	3,985	4,095	4,025
24/07/2023	401.458	2,80%	3,96	3,93	4,0599	4,04
21/07/2023	177.828	1,03%	3,96	3,91	3,995	3,93
20/07/2023	330.720	0,26%	3,88	3,83	3,90	3,89
19/07/2023	323.487	-2,27%	4,01	3,82	3,955	3,88
18/07/2023	246.656	-2,46%	4,01	3,9401	4,055	3,97
17/07/2023	229.565	-0,25%	4,03	3,995	4,095	4,07
14/07/2023	389.320	-0,49%	4,065	4,015	4,10	4,07
13/07/2023	554.750	3,02%	3,95	4,045	4,11	4,09
12/07/2023	342.553	1,54%	3,95	3,935	4,00	3,97
11/07/2023	427.458	-0,51%	3,81	3,7599	3,91	3,91
10/07/2023	490.734	0,00%	3,78	3,885	3,9775	3,93
07/07/2023	626.666	6,22%	3,78	3,68	3,95	3,93
06/07/2023	422.102	-4,15%	3,795	3,68	3,814	3,70
05/07/2023	404.468	-2,53%	3,93	3,81	3,895	3,86
04/07/2023	190.893	1,53%	3,93	3,92	3,975	3,99
03/07/2023	190.893	1,53%	3,93	3,92	3,975	3,99
30/06/2023	475.405	2,34%	3,86	3,845	3,94	3,93
29/06/2023	384.513	5,50%	3,80	3,795	3,86	3,84
28/06/2023	189.076	-0,82%	3,63	3,6118	3,685	3,64
27/06/2023	540.501	-1,87%	3,73	3,625	3,755	3,67
26/06/2023	523.877	-0,27%	3,73	3,7115	3,76	3,74
23/06/2023	376.692	0,13%	3,665	3,651	3,755	3,745
22/06/2023	250.934	-1,32%	3,70	3,68	3,755	3,74
21/06/2023	190.907	2,13%	3,70	3,7315	3,825	3,7991
20/06/2023	428.060	3,04%	3,70	3,685	3,745	3,73
19/06/2023	321.733	-2,29%	3,63	3,60	3,67	3,625
16/06/2023	321.733	-2,29%	3,63	3,60	3,67	3,625
15/06/2023	346.730	0,82%	3,63	3,66	3,71	3,71
14/06/2023	441.509	2,08%	3,63	3,60	3,70	3,675
13/06/2023	597.302	-1,23%	3,63	3,5801	3,66	3,605
12/06/2023	289.090	0,00%	3,58	3,61	3,66	3,65
09/06/2023	877.381	2,82%	3,58	3,57	3,6999	3,65
08/06/2023	134.422	0,99%	3,53	3,525	3,57	3,565
07/06/2023	365.671	-2,21%	3,61	3,5025	3,6285	3,54
06/06/2023	682.466	-0,14%	3,57	3,5501	3,64	3,605
05/06/2023	230.488	0,42%	3,61	3,575	3,635	3,605
02/06/2023	458.358	3,76%	3,595	3,57	3,65	3,59
01/06/2023	285.649	4,38%	3,315	3,245	3,47	3,455
31/05/2023	203.280	0,30%	3,31	3,265	3,345	3,34
30/05/2023	203.280	0,30%	3,31	3,265	3,345	3,34
29/05/2023	336.038	-0,74%	3,36	3,28	3,375	3,335
26/05/2023	336.038	-0,74%	3,36	3,28	3,375	3,335
25/05/2023	240.036	-3,74%	3,505	3,355	3,515	3,35
24/05/2023	250.131	1,02%	3,47	3,4409	3,525	3,475
23/05/2023	221.050	-0,29%	3,48	3,42	3,5001	3,44
22/05/2023	311.948	-0,72%	3,45	3,44	3,495	3,455