Ultrapar Participacoes SA ADR (UGP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	435.329	-0,81%	2,495	2,41	2,505	2,44
28/12/2022	679.670	4,24%	2,42	2,394	2,495	2,46
27/12/2022	623.509	-6,55%	2,33	2,3215	2,37	2,355
23/12/2022	92.486	3,10%	2,51	2,495	2,56	2,5362
22/12/2022	191.293	0,82%	2,475	2,42	2,49	2,45
21/12/2022	350.779	0,41%	2,44	2,40	2,45	2,43
20/12/2022	858.324	4,76%	2,42	2,40	2,4901	2,42
19/12/2022	739.059	3,13%	2,255	2,235	2,32	2,31
16/12/2022	648.941	-1,32%	2,26	2,215	2,27	2,24
15/12/2022	552.921	-3,43%	2,26	2,23	2,325	2,279
14/12/2022	743.507	2,17%	2,30	2,255	2,385	2,36
13/12/2022	664.513	-1,28%	2,355	2,285	2,37	2,31
12/12/2022	340.226	-3,31%	2,33	2,27	2,345	2,34
09/12/2022	251.138	-1,22%	2,445	2,41	2,46	2,42
08/12/2022	731.757	-4,65%	2,54	2,455	2,565	2,46
07/12/2022	290.772	0,39%	2,605	2,545	2,635	2,58
06/12/2022	1.422.251	0,00%	2,58	2,545	2,64	2,57
05/12/2022	1.503.236	-4,97%	2,76	2,565	2,665	2,58
02/12/2022	606.690	-0,37%	2,76	2,705	2,82	2,72
01/12/2022	1.700.620	0,74%	2,76	2,7025	2,785	2,73
30/11/2022	1.729.284	2,08%	2,65	2,605	2,73	2,705
29/11/2022	2.788.176	5,16%	2,60	2,5901	2,685	2,65
28/11/2022	1.089.740	1,16%	2,49	2,49	2,53	2,529
25/11/2022	866.104	0,80%	2,57	2,49	2,585	2,52
24/11/2022	565.296	-1,19%	2,49	2,44	2,53	2,50
23/11/2022	565.296	-1,19%	2,49	2,44	2,53	2,50
22/11/2022	1.263.088	0,20%	2,56	2,485	2,56	2,535
21/11/2022	2.052.720	3,06%	2,535	2,39	2,535	2,525
18/11/2022	1.612.084	0,41%	2,535	2,45	2,53	2,45
17/11/2022	2.359.224	1,25%	2,32	2,315	2,455	2,44
16/11/2022	1.596.210	-7,13%	2,53	2,40	2,555	2,41
15/11/2022	1.583.840	-0,19%	2,64	2,55	2,64	2,595
14/11/2022	458.323	-1,88%	2,64	2,60	2,675	2,61
11/11/2022	1.085.974	9,67%	2,64	2,62	2,76	2,665
10/11/2022	1.449.408	-7,78%	2,64	2,415	2,645	2,43
09/11/2022	789.087	-0,94%	2,665	2,63	2,70	2,635
08/11/2022	169.465	0,00%	2,68	2,62	2,71	2,66
07/11/2022	437.514	-6,98%	2,89	2,66	2,85	2,665
04/11/2022	682.268	2,32%	2,89	2,8021	2,9153	2,865
03/11/2022	495.099	4,48%	2,81	2,665	2,83	2,80
02/11/2022	318.749	-0,74%	2,81	2,6701	2,82	2,68
01/11/2022	620.093	6,51%	2,67	2,635	2,83	2,78
31/10/2022	492.011	3,57%	2,43	2,415	2,64	2,61
28/10/2022	285.638	4,64%	2,45	2,425	2,50	2,48
27/10/2022	531.607	7,39%	2,35	2,35	2,515	2,47
26/10/2022	723.436	-4,75%	2,365	2,30	2,40	2,305
25/10/2022	370.472	-4,72%	2,475	2,42	2,50	2,42
24/10/2022	408.886	-5,23%	2,60	2,505	2,60	2,535
21/10/2022	248.889	3,88%	2,60	2,55	2,697	2,68
20/10/2022	425.582	0,98%	2,60	2,55	2,64	2,575
19/10/2022	275.763	0,39%	2,515	2,51	2,56	2,56
18/10/2022	459.109	5,23%	2,45	2,4485	2,52	2,515
17/10/2022	256.780	3,91%	2,37	2,365	2,46	2,39
14/10/2022	287.493	-2,33%	2,34	2,30	2,35	2,31
13/10/2022	395.256	0,43%	2,35	2,28	2,39	2,35
12/10/2022	587.230	-2,30%	2,35	2,31	2,36	2,34
11/10/2022	512.367	-3,43%	2,41	2,375	2,46	2,395
10/10/2022	338.829	1,04%	2,43	2,385	2,435	2,425
07/10/2022	309.711	-1,84%	2,44	2,395	2,46	2,40
06/10/2022	387.488	-0,61%	2,46	2,43	2,48	2,445
05/10/2022	847.449	-0,61%	2,47	2,3601	2,47	2,445
04/10/2022	460.253	-0,61%	2,55	2,44	2,565	2,465
03/10/2022	747.070	13,24%	2,36	2,36	2,49	2,48
30/09/2022	580.409	0,23%	2,15	2,135	2,235	2,19
29/09/2022	555.085	-2,67%	2,19	2,135	2,19	2,19
28/09/2022	451.931	0,00%	2,25	2,22	2,27	2,26
27/09/2022	557.877	-1,74%	2,32	2,245	2,355	2,26
26/09/2022	859.897	-5,57%	2,555	2,25	2,375	2,29
23/09/2022	409.329	-8,13%	2,555	2,41	2,545	2,43
22/09/2022	271.919	4,33%	2,555	2,53	2,655	2,65
21/09/2022	271.792	-0,39%	2,56	2,5036	2,585	2,54
20/09/2022	283.671	0,00%	2,53	2,52	2,565	2,55
19/09/2022	152.698	4,08%	2,41	2,40	2,56	2,55
16/09/2022	219.249	-2,00%	2,41	2,395	2,46	2,45
15/09/2022	230.532	-4,41%	2,53	2,475	2,545	2,495
14/09/2022	177.975	0,58%	2,615	2,60	2,645	2,61
13/09/2022	171.975	-3,70%	2,705	2,5925	2,65	2,60
12/09/2022	126.177	1,89%	2,705	2,6606	2,7075	2,70
09/09/2022	174.220	3,71%	2,61	2,6006	2,67	2,655
08/09/2022	172.535	-2,66%	2,60	2,555	2,66	2,56
07/09/2022	402.876	2,73%	2,64	2,555	2,67	2,63
06/09/2022	261.138	0,95%	2,66	2,585	2,63	2,60
05/09/2022	186.288	0,95%	2,66	2,64	2,71	2,66
02/09/2022	186.288	0,95%	2,66	2,64	2,71	2,66
01/09/2022	174.585	-0,94%	2,695	2,593	2,695	2,64
31/08/2022	347.642	-3,62%	2,68	2,66	2,77	2,66
30/08/2022	236.661	-2,99%	2,83	2,74	2,835	2,76
29/08/2022	262.632	1,25%	2,82	2,82	2,92	2,83
26/08/2022	207.644	-0,18%	2,79	2,765	2,82	2,78
25/08/2022	302.006	-1,06%	2,80	2,7613	2,825	2,79
24/08/2022	1.209.322	3,48%	2,75	2,74	2,835	2,825
23/08/2022	800.899	2,62%	2,70	2,70	2,78	2,74
22/08/2022	429.050	1,13%	2,635	2,6092	2,70	2,68
19/08/2022	185.534	-1,67%	2,635	2,61	2,6799	2,65
18/08/2022	193.258	0,56%	2,70	2,65	2,705	2,70
17/08/2022	290.875	0,34%	2,65	2,65	2,70	2,689
16/08/2022	443.105	-3,25%	2,78	2,66	2,745	2,68
15/08/2022	294.328	-1,24%	2,78	2,76	2,805	2,78
12/08/2022	307.821	6,39%	2,78	2,77	2,83	2,83
11/08/2022	206.556	-4,66%	2,81	2,66	2,82	2,66