Ultrapar Participacoes SA ADR (UGP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
1.217.377 |
2,93%
|
3,065
|
2,99
|
3,19
|
3,16
|
| 23/04/2025 |
659.845 |
2,51%
|
2,94
|
2,915
|
3,10
|
3,07
|
| 22/04/2025 |
1.884.049 |
1,36%
|
2,96
|
2,915
|
3,005
|
2,99
|
| 21/04/2025 |
303.335 |
-0,67%
|
2,95
|
2,92
|
2,985
|
2,95
|
| 17/04/2025 |
2.073.692 |
3,47%
|
2,86
|
2,835
|
2,9888
|
2,97
|
| 16/04/2025 |
1.095.792 |
0,70%
|
2,89
|
2,83
|
2,9299
|
2,88
|
| 15/04/2025 |
603.981 |
-1,04%
|
2,89
|
2,83
|
2,9299
|
2,86
|
| 14/04/2025 |
510.460 |
-0,35%
|
2,87
|
2,84
|
2,93
|
2,89
|
| 11/04/2025 |
371.897 |
1,75%
|
2,87
|
2,835
|
2,925
|
2,90
|
| 10/04/2025 |
436.161 |
-1,72%
|
2,82
|
2,78
|
2,865
|
2,85
|
| 09/04/2025 |
775.042 |
5,25%
|
2,95
|
2,705
|
2,94
|
2,90
|
| 08/04/2025 |
971.195 |
-4,01%
|
2,95
|
2,725
|
2,95
|
2,76
|
| 07/04/2025 |
1.102.380 |
-2,88%
|
2,82
|
2,80
|
2,99
|
2,87
|
| 04/04/2025 |
1.029.233 |
-7,39%
|
3,01
|
2,915
|
3,015
|
2,95
|
| 03/04/2025 |
1.215.775 |
2,58%
|
3,12
|
3,14
|
3,22
|
3,18
|
| 02/04/2025 |
699.487 |
0,00%
|
3,08
|
3,07
|
3,13
|
3,10
|
| 01/04/2025 |
598.971 |
0,49%
|
3,08
|
3,045
|
3,1287
|
3,10
|
| 31/03/2025 |
512.183 |
-0,97%
|
3,105
|
3,065
|
3,11
|
3,08
|
| 28/03/2025 |
564.158 |
0,16%
|
3,105
|
3,06
|
3,13
|
3,11
|
| 27/03/2025 |
447.370 |
-1,90%
|
3,18
|
3,10
|
3,1799
|
3,11
|
| 26/03/2025 |
410.948 |
-0,32%
|
3,18
|
3,14
|
3,20
|
3,16
|
| 25/03/2025 |
2.324.106 |
2,26%
|
3,135
|
3,1321
|
3,25
|
3,17
|
| 24/03/2025 |
2.045.227 |
-2,21%
|
3,125
|
3,08
|
3,13
|
3,10
|
| 21/03/2025 |
592.006 |
-0,63%
|
3,16
|
3,13
|
3,19
|
3,17
|
| 20/03/2025 |
1.915.581 |
1,75%
|
3,145
|
3,135
|
3,215
|
3,20
|
| 19/03/2025 |
649.585 |
0,64%
|
3,12
|
3,10
|
3,16
|
3,14
|
| 18/03/2025 |
1.933.013 |
-0,96%
|
3,13
|
3,08
|
3,15
|
3,11
|
| 17/03/2025 |
1.651.521 |
3,30%
|
2,89
|
3,04
|
3,16
|
3,13
|
| 14/03/2025 |
2.282.265 |
6,51%
|
2,89
|
2,885
|
3,04
|
3,03
|
| 13/03/2025 |
565.280 |
4,03%
|
2,70
|
2,695
|
2,84
|
2,84
|
| 12/03/2025 |
582.883 |
1,87%
|
2,67
|
2,67
|
2,755
|
2,73
|
| 11/03/2025 |
566.605 |
-1,83%
|
2,69
|
2,645
|
2,70
|
2,68
|
| 10/03/2025 |
334.085 |
-2,43%
|
2,75
|
2,69
|
2,765
|
2,73
|
| 07/03/2025 |
348.769 |
1,60%
|
2,80
|
2,7826
|
2,88
|
2,7826
|
| 06/03/2025 |
696.922 |
-0,71%
|
2,80
|
2,765
|
2,845
|
2,81
|
| 05/03/2025 |
446.890 |
0,00%
|
2,89
|
2,805
|
2,905
|
2,83
|
| 04/03/2025 |
473.218 |
-0,35%
|
2,835
|
2,7308
|
2,85
|
2,83
|
| 03/03/2025 |
338.886 |
-0,35%
|
2,865
|
2,835
|
2,91
|
2,84
|
| 28/02/2025 |
1.134.888 |
-2,72%
|
2,90
|
2,81
|
2,92
|
2,86
|
| 27/02/2025 |
293.161 |
4,43%
|
2,91
|
2,89
|
2,965
|
2,94
|
| 26/02/2025 |
300.444 |
-2,42%
|
2,875
|
2,81
|
2,89
|
2,82
|
| 25/02/2025 |
771.905 |
2,12%
|
2,875
|
2,87
|
2,925
|
2,89
|
| 24/02/2025 |
197.619 |
-0,88%
|
2,90
|
2,82
|
2,905
|
2,83
|
| 21/02/2025 |
273.032 |
-1,38%
|
2,90
|
2,85
|
2,905
|
2,855
|
| 20/02/2025 |
590.781 |
-1,70%
|
2,965
|
2,89
|
2,97
|
2,89
|
| 19/02/2025 |
412.305 |
-2,97%
|
3,015
|
2,935
|
3,035
|
2,94
|
| 18/02/2025 |
583.760 |
-0,33%
|
3,015
|
2,995
|
3,075
|
3,03
|
| 17/02/2025 |
0 |
5,92%
|
2,95
|
2,945
|
3,05
|
3,04
|
| 14/02/2025 |
617.914 |
5,92%
|
2,95
|
2,945
|
3,05
|
3,05
|
| 13/02/2025 |
483.003 |
0,35%
|
2,88
|
2,8549
|
2,905
|
2,87
|
| 12/02/2025 |
535.940 |
-2,72%
|
2,875
|
2,805
|
2,90
|
2,86
|
| 11/02/2025 |
764.533 |
2,08%
|
2,97
|
2,90
|
2,97
|
2,94
|
| 10/02/2025 |
576.724 |
3,60%
|
2,84
|
2,845
|
2,91
|
2,88
|
| 07/02/2025 |
264.240 |
-2,46%
|
2,84
|
2,76
|
2,85
|
2,78
|
| 06/02/2025 |
453.204 |
1,79%
|
2,83
|
2,775
|
2,8552
|
2,85
|
| 05/02/2025 |
1.291.301 |
-3,13%
|
2,83
|
2,78
|
2,8399
|
2,80
|
| 04/02/2025 |
334.225 |
-0,86%
|
2,83
|
2,81
|
2,89
|
2,88
|
| 03/02/2025 |
560.987 |
2,11%
|
2,79
|
2,79
|
2,90
|
2,90
|
| 31/01/2025 |
866.112 |
-3,07%
|
2,945
|
2,835
|
2,95
|
2,84
|
| 30/01/2025 |
693.492 |
5,30%
|
2,835
|
2,855
|
2,95
|
2,93
|
| 29/01/2025 |
322.223 |
0,36%
|
2,835
|
2,80
|
2,8799
|
2,83
|
| 28/01/2025 |
559.411 |
-1,74%
|
2,85
|
2,80
|
2,865
|
2,82
|
| 27/01/2025 |
460.543 |
4,36%
|
2,73
|
2,79
|
2,87
|
2,87
|
| 24/01/2025 |
305.670 |
-1,08%
|
2,73
|
2,745
|
2,77
|
2,75
|
| 23/01/2025 |
334.754 |
-0,36%
|
2,73
|
2,75
|
2,82
|
2,78
|
| 22/01/2025 |
625.670 |
2,57%
|
2,73
|
2,735
|
2,82
|
2,79
|
| 21/01/2025 |
469.359 |
1,87%
|
2,73
|
2,685
|
2,74
|
2,72
|
| 20/01/2025 |
0 |
-1,30%
|
2,73
|
2,6501
|
2,72
|
2,67
|
| 17/01/2025 |
367.144 |
-1,30%
|
2,73
|
2,6501
|
2,72
|
2,66
|
| 16/01/2025 |
636.925 |
-2,89%
|
2,73
|
2,64
|
2,73
|
2,69
|
| 15/01/2025 |
568.929 |
6,54%
|
2,565
|
2,675
|
2,77
|
2,77
|
| 14/01/2025 |
910.807 |
0,00%
|
2,655
|
2,545
|
2,6186
|
2,60
|
| 13/01/2025 |
469.593 |
0,39%
|
2,655
|
2,59
|
2,64
|
2,60
|
| 09/01/2025 |
545.888 |
-0,73%
|
2,655
|
2,59
|
2,72
|
2,59
|
| 08/01/2025 |
545.883 |
-0,73%
|
2,655
|
2,645
|
2,72
|
2,715
|
| 07/01/2025 |
1.525.431 |
6,20%
|
2,59
|
2,71
|
2,82
|
2,74
|
| 06/01/2025 |
438.013 |
0,78%
|
2,59
|
2,57
|
2,625
|
2,58
|
| 03/01/2025 |
494.255 |
-2,66%
|
2,585
|
2,5512
|
2,62
|
2,56
|
| 02/01/2025 |
519.139 |
0,00%
|
2,585
|
2,58
|
2,655
|
2,63
|
| 31/12/2024 |
0 |
1,15%
|
2,64
|
2,605
|
2,67
|
2,63
|
| 30/12/2024 |
1.429.867 |
0,39%
|
2,58
|
2,5311
|
2,62
|
2,62
|
| 27/12/2024 |
1.118.483 |
-0,39%
|
2,57
|
2,56
|
2,6095
|
2,59
|
| 26/12/2024 |
1.103.759 |
-2,26%
|
2,625
|
2,58
|
2,64
|
2,60
|
| 24/12/2024 |
0 |
0,76%
|
2,63
|
2,625
|
2,68
|
2,66
|
| 23/12/2024 |
1.169.111 |
-1,49%
|
2,655
|
2,62
|
2,66
|
2,64
|
| 20/12/2024 |
1.637.971 |
1,70%
|
2,68
|
2,665
|
2,75
|
2,68
|
| 19/12/2024 |
1.487.122 |
3,11%
|
2,68
|
2,61
|
2,69
|
2,65
|
| 18/12/2024 |
0 |
-6,55%
|
2,68
|
2,55
|
2,68
|
2,57
|
| 17/12/2024 |
1.708.428 |
1,85%
|
3,015
|
2,69
|
2,7784
|
2,75
|
| 16/12/2024 |
542.919 |
-3,92%
|
3,015
|
2,69
|
2,78
|
2,70
|
| 13/12/2024 |
1.068.318 |
-4,10%
|
3,015
|
2,81
|
2,8755
|
2,81
|
| 12/12/2024 |
1.360.654 |
-6,25%
|
3,015
|
2,89
|
3,02
|
2,93
|
| 11/12/2024 |
2.479.489 |
2,30%
|
3,04
|
2,985
|
3,1974
|
3,12
|
| 10/12/2024 |
1.406.458 |
4,81%
|
2,98
|
3,01
|
3,079
|
3,05
|
| 09/12/2024 |
915.972 |
-0,85%
|
2,98
|
2,91
|
2,9981
|
2,91
|
| 06/12/2024 |
1.137.771 |
-3,93%
|
3,015
|
2,89
|
3,01
|
2,93
|
| 05/12/2024 |
1.347.497 |
3,04%
|
3,09
|
3,04
|
3,11
|
3,05
|
| 04/12/2024 |
2.014.568 |
0,00%
|
2,935
|
2,915
|
3,01
|
2,96
|
| 03/12/2024 |
1.324.566 |
-0,34%
|
2,935
|
2,9118
|
2,97
|
2,96
|
| 02/12/2024 |
2.823.328 |
0,68%
|
2,88
|
2,87
|
2,99
|
2,97
|
