Ultrapar Participacoes SA ADR (UGP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	166.829	-0,86%	3,44	3,43	3,49	3,48
18/05/2023	326.341	1,45%	3,42	3,44	3,52	3,50
17/05/2023	215.572	2,37%	3,42	3,385	3,46	3,45
16/05/2023	293.897	-1,46%	3,46	3,37	3,47	3,37
15/05/2023	166.444	0,44%	3,43	3,385	3,4499	3,425
12/05/2023	143.748	-0,87%	3,395	3,36	3,4158	3,41
11/05/2023	332.414	3,77%	3,31	3,30	3,495	3,445
10/05/2023	324.758	0,30%	3,36	3,275	3,385	3,33
09/05/2023	283.400	0,61%	3,33	3,29	3,37	3,32
08/05/2023	420.574	0,30%	3,345	3,29	3,388	3,30
05/05/2023	587.954	2,81%	3,18	3,17	3,30	3,29
04/05/2023	1.228.162	12,68%	3,06	3,01	3,225	3,20
03/05/2023	589.141	2,88%	2,81	2,78	2,885	2,86
02/05/2023	461.599	-1,77%	2,87	2,74	2,875	2,78
01/05/2023	99.437	-1,05%	2,87	2,83	2,87	2,84
28/04/2023	193.186	1,77%	2,81	2,81	2,898	2,87
27/04/2023	256.755	2,17%	2,80	2,775	2,825	2,82
26/04/2023	124.662	-2,98%	2,81	2,76	2,83	2,765
25/04/2023	370.119	-1,56%	2,855	2,83	2,865	2,845
24/04/2023	577.949	1,76%	2,82	2,805	2,895	2,89
21/04/2023	99.173	0,35%	2,86	2,79	2,865	2,84
20/04/2023	429.699	0,00%	2,83	2,82	2,8875	2,83
19/04/2023	408.164	-2,92%	2,89	2,825	2,895	2,825
18/04/2023	434.468	0,17%	2,86	2,855	2,94	2,905
17/04/2023	413.519	-3,01%	2,88	2,865	2,95	2,90
14/04/2023	264.643	0,67%	2,92	2,91	3,01	2,99
13/04/2023	799.247	-1,17%	3,01	2,96	3,03	2,965
12/04/2023	420.213	2,56%	2,975	2,94	3,03	3,005
11/04/2023	275.622	2,81%	2,95	2,89	2,965	2,93
10/04/2023	440.055	1,06%	2,84	2,825	2,86	2,85
06/04/2023	811.032	0,00%	2,80	2,78	2,855	2,82
05/04/2023	689.567	1,44%	2,76	2,7249	2,8385	2,82
04/04/2023	774.820	1,09%	2,77	2,745	2,80	2,78
03/04/2023	558.245	0,73%	2,69	2,675	2,765	2,75
31/03/2023	1.207.919	3,41%	2,70	2,67	2,745	2,73
30/03/2023	386.865	1,54%	2,70	2,60	2,72	2,64
29/03/2023	1.001.287	0,78%	2,63	2,575	2,65	2,60
28/03/2023	594.772	1,98%	2,51	2,50	2,60	2,58
27/03/2023	509.329	2,02%	2,50	2,485	2,555	2,53
24/03/2023	372.252	0,81%	2,48	2,445	2,525	2,49
23/03/2023	256.232	-3,89%	2,63	2,46	2,64	2,47
22/03/2023	378.046	-0,35%	2,54	2,535	2,665	2,561
21/03/2023	388.084	3,61%	2,52	2,52	2,63	2,58
20/03/2023	593.301	-1,77%	2,54	2,495	2,565	2,495
17/03/2023	515.888	-0,98%	2,505	2,47	2,545	2,535
16/03/2023	324.186	2,00%	2,51	2,47	2,56	2,55
15/03/2023	732.097	-1,19%	2,465	2,415	2,505	2,49
14/03/2023	217.515	0,20%	2,58	2,50	2,605	2,525
13/03/2023	445.085	-3,45%	2,55	2,51	2,5907	2,52
10/03/2023	427.676	-2,80%	2,595	2,59	2,65	2,605
09/03/2023	513.491	-0,37%	2,725	2,66	2,76	2,68
08/03/2023	447.588	5,27%	2,66	2,65	2,72	2,695
07/03/2023	367.644	-2,84%	2,60	2,535	2,61	2,565
06/03/2023	1.596.219	3,94%	2,48	2,46	2,64	2,64
03/03/2023	580.681	2,01%	2,505	2,485	2,5599	2,54
02/03/2023	448.149	-1,58%	2,50	2,48	2,53	2,49
01/03/2023	394.269	-0,39%	2,53	2,475	2,53	2,53
28/02/2023	312.915	-1,93%	2,575	2,535	2,60	2,54
27/02/2023	535.208	-1,89%	2,60	2,555	2,6375	2,59
24/02/2023	535.914	-0,79%	2,65	2,605	2,655	2,64
23/02/2023	453.052	3,08%	2,70	2,64	2,725	2,68
22/02/2023	604.205	1,56%	2,56	2,52	2,61	2,60
21/02/2023	150.921	-2,30%	2,63	2,545	2,655	2,55
20/02/2023	1.153.459	4,00%	2,52	2,485	2,62	2,60
17/02/2023	1.153.459	4,00%	2,52	2,485	2,62	2,60
16/02/2023	887.974	-0,40%	2,40	2,41	2,525	2,50
15/02/2023	734.341	2,03%	2,51	2,49	2,56	2,51
14/02/2023	163.525	-3,15%	2,48	2,435	2,525	2,46
13/02/2023	151.162	1,60%	2,505	2,505	2,565	2,54
10/02/2023	499.656	3,73%	2,46	2,4425	2,52	2,50
09/02/2023	380.958	-5,12%	2,535	2,415	2,535	2,41
08/02/2023	602.053	4,10%	2,47	2,445	2,56	2,54
07/02/2023	404.942	-2,01%	2,49	2,405	2,495	2,44
06/02/2023	297.285	3,75%	2,425	2,395	2,505	2,49
03/02/2023	364.659	-4,76%	2,43	2,38	2,48	2,40
02/02/2023	180.886	-2,33%	2,67	2,52	2,67	2,52
01/02/2023	305.734	-1,15%	2,61	2,54	2,615	2,58
31/01/2023	276.482	3,57%	2,57	2,565	2,63	2,61
30/01/2023	178.532	-1,95%	2,56	2,51	2,5615	2,52
27/01/2023	382.024	-1,53%	2,58	2,53	2,585	2,57
26/01/2023	272.637	0,00%	2,63	2,58	2,635	2,61
25/01/2023	513.393	2,76%	2,55	2,52	2,64	2,61
24/01/2023	738.678	3,46%	2,51	2,47	2,57	2,545
23/01/2023	295.611	0,00%	2,43	2,43	2,475	2,46
20/01/2023	239.078	-1,60%	2,43	2,415	2,47	2,46
19/01/2023	128.810	-1,19%	2,50	2,4386	2,53	2,50
18/01/2023	448.325	0,40%	2,58	2,52	2,62	2,53
17/01/2023	119.882	0,40%	2,475	2,47	2,53	2,52
16/01/2023	162.406	-4,60%	2,535	2,495	2,56	2,49
13/01/2023	162.406	-4,60%	2,535	2,495	2,56	2,49
12/01/2023	278.490	2,35%	2,58	2,55	2,675	2,61
11/01/2023	472.443	4,08%	2,47	2,45	2,56	2,55
10/01/2023	224.733	4,26%	2,375	2,35	2,475	2,45
09/01/2023	641.922	-1,26%	2,32	2,3115	2,37	2,35
06/01/2023	931.289	3,03%	2,36	2,34	2,385	2,38
05/01/2023	578.549	3,13%	2,22	2,22	2,32	2,31
04/01/2023	501.828	2,75%	2,215	2,19	2,285	2,24
03/01/2023	772.396	-9,92%	2,285	2,18	2,31	2,18
02/01/2023	175.414	-0,82%	2,48	2,40	2,50	2,42
30/12/2022	175.414	-0,82%	2,48	2,40	2,50	2,42