Ultrapar Participacoes SA ADR (UGP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
2.819.417 |
-2,29%
|
2,83
|
2,80
|
3,0196
|
2,95
|
| 28/11/2024 |
1.967.750 |
-7,98%
|
3,21
|
3,00
|
3,22
|
3,06
|
| 27/11/2024 |
1.967.670 |
-6,14%
|
3,27
|
3,00
|
3,33
|
3,00
|
| 26/11/2024 |
1.824.779 |
2,52%
|
3,165
|
3,15
|
3,33
|
3,26
|
| 25/11/2024 |
1.471.997 |
-0,31%
|
3,16
|
3,15
|
3,205
|
3,17
|
| 22/11/2024 |
1.103.926 |
0,95%
|
3,135
|
3,10
|
3,19
|
3,18
|
| 21/11/2024 |
2.012.482 |
-2,78%
|
3,24
|
3,13
|
3,30
|
3,15
|
| 20/11/2024 |
765.423 |
0,62%
|
3,29
|
3,20
|
3,30
|
3,24
|
| 19/11/2024 |
1.320.312 |
-0,62%
|
3,24
|
3,20
|
3,34
|
3,22
|
| 18/11/2024 |
1.972.000 |
-4,85%
|
3,33
|
3,23
|
3,34
|
3,24
|
| 15/11/2024 |
568.935 |
1,16%
|
3,52
|
3,36
|
3,565
|
3,40
|
| 14/11/2024 |
1.522.600 |
-5,87%
|
3,60
|
3,36
|
3,60
|
3,37
|
| 13/11/2024 |
1.522.233 |
0,42%
|
3,525
|
3,49
|
3,62
|
3,58
|
| 12/11/2024 |
1.472.967 |
-1,11%
|
3,55
|
3,51
|
3,60
|
3,56
|
| 11/11/2024 |
636.649 |
-0,42%
|
3,55
|
3,535
|
3,60
|
3,60
|
| 08/11/2024 |
1.274.849 |
-1,90%
|
3,805
|
3,5203
|
3,81
|
3,61
|
| 07/11/2024 |
1.868.967 |
-3,41%
|
3,725
|
3,67
|
3,83
|
3,68
|
| 06/11/2024 |
1.354.148 |
2,42%
|
3,665
|
3,64
|
3,83
|
3,81
|
| 05/11/2024 |
1.306.639 |
%
|
3,665
|
3,64
|
3,74
|
3,72
|
| 04/11/2024 |
982.599 |
%
|
3,64
|
3,64
|
3,705
|
3,69
|
| 01/11/2024 |
877.540 |
%
|
3,62
|
3,485
|
3,59
|
3,50
|
| 31/10/2024 |
679.237 |
%
|
3,62
|
3,61
|
3,685
|
3,63
|
| 30/10/2024 |
676.583 |
%
|
3,72
|
3,61
|
3,685
|
3,62
|
| 29/10/2024 |
1.127.817 |
%
|
3,72
|
3,63
|
3,75
|
3,67
|
| 28/10/2024 |
1.067.392 |
%
|
3,60
|
3,59
|
3,715
|
3,68
|
| 25/10/2024 |
702.359 |
%
|
3,545
|
3,53
|
3,5999
|
3,54
|
| 24/10/2024 |
473.235 |
%
|
3,545
|
3,53
|
3,62
|
3,62
|
| 23/10/2024 |
903.698 |
%
|
3,555
|
3,5137
|
3,57
|
3,56
|
| 22/10/2024 |
673.310 |
%
|
3,65
|
3,57
|
3,665
|
3,59
|
| 21/10/2024 |
769.447 |
%
|
3,65
|
3,62
|
3,67
|
3,665
|
| 18/10/2024 |
468.336 |
%
|
3,71
|
3,64
|
3,725
|
3,66
|
| 17/10/2024 |
541.917 |
%
|
3,64
|
3,63
|
3,70
|
3,68
|
| 16/10/2024 |
742.230 |
%
|
3,625
|
3,625
|
3,77
|
3,74
|
| 15/10/2024 |
915.165 |
%
|
3,705
|
3,67
|
3,77
|
3,75
|
| 14/10/2024 |
915.105 |
%
|
3,69
|
3,67
|
3,77
|
3,74
|
| 11/10/2024 |
451.443 |
%
|
3,785
|
3,675
|
3,77
|
3,75
|
| 10/10/2024 |
445.782 |
%
|
3,785
|
3,675
|
3,77
|
3,74
|
| 09/10/2024 |
468.123 |
%
|
3,785
|
3,6625
|
3,73
|
3,71
|
| 08/10/2024 |
680.749 |
%
|
3,785
|
3,82
|
3,94
|
3,8101
|
| 07/10/2024 |
678.911 |
%
|
3,88
|
3,82
|
3,94
|
3,83
|
| 04/10/2024 |
456.953 |
%
|
3,84
|
3,82
|
3,88
|
3,87
|
| 03/10/2024 |
287.882 |
%
|
4,03
|
3,77
|
3,86
|
3,84
|
| 02/10/2024 |
345.066 |
%
|
4,03
|
3,95
|
4,045
|
3,95
|
| 01/10/2024 |
738.594 |
%
|
3,915
|
3,8763
|
3,946
|
3,88
|
| 30/09/2024 |
735.138 |
%
|
3,92
|
3,8763
|
3,946
|
3,885
|
| 27/09/2024 |
485.788 |
%
|
3,89
|
3,865
|
3,96
|
3,95
|
| 26/09/2024 |
749.501 |
%
|
3,855
|
3,81
|
3,93
|
3,82
|
| 25/09/2024 |
751.652 |
%
|
4,005
|
3,85
|
3,96
|
3,93
|
| 24/09/2024 |
751.142 |
%
|
4,005
|
3,85
|
3,96
|
3,93
|
| 23/09/2024 |
588.715 |
%
|
4,005
|
3,79
|
3,85
|
3,81
|
| 20/09/2024 |
505.342 |
%
|
4,005
|
3,84
|
4,006
|
3,85
|
| 19/09/2024 |
525.047 |
%
|
4,165
|
4,064
|
4,165
|
4,07
|
| 18/09/2024 |
452.927 |
%
|
4,145
|
4,11
|
4,21
|
4,12
|
| 17/09/2024 |
420.595 |
%
|
4,145
|
4,125
|
4,21
|
4,19
|
| 16/09/2024 |
224.411 |
%
|
4,17
|
4,12
|
4,18
|
4,16
|
| 13/09/2024 |
456.551 |
%
|
4,14
|
4,005
|
4,105
|
4,09
|
| 12/09/2024 |
360.551 |
%
|
4,03
|
4,005
|
4,105
|
4,09
|
| 11/09/2024 |
320.805 |
%
|
4,07
|
4,03
|
4,0906
|
4,065
|
| 10/09/2024 |
365.648 |
%
|
4,19
|
4,26
|
4,355
|
4,29
|
| 09/09/2024 |
364.175 |
%
|
4,265
|
4,26
|
4,355
|
4,29
|
| 06/09/2024 |
440.364 |
%
|
4,21
|
4,11
|
4,21
|
4,11
|
| 05/09/2024 |
387.327 |
%
|
4,055
|
4,09
|
4,18
|
4,175
|
| 04/09/2024 |
275.780 |
%
|
4,055
|
4,04
|
4,108
|
4,07
|
| 03/09/2024 |
501.386 |
%
|
4,08
|
3,99
|
4,08
|
4,02
|
| 30/08/2024 |
366.522 |
%
|
4,065
|
4,06
|
4,175
|
4,16
|
| 29/08/2024 |
377.029 |
%
|
4,155
|
4,07
|
4,2887
|
4,115
|
