Ultrapar Participacoes SA ADR (UGP)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-1,22%
|
4,905
|
4,825
|
4,955
|
4,85
|
17/05/2024 |
470.899 |
-1,22%
|
4,905
|
4,825
|
4,955
|
4,85
|
16/05/2024 |
369.861 |
0,31%
|
4,955
|
4,8803
|
4,955
|
4,915
|
15/05/2024 |
668.735 |
1,98%
|
4,80
|
4,765
|
4,92
|
4,905
|
14/05/2024 |
523.696 |
1,48%
|
4,82
|
4,8006
|
4,875
|
4,81
|
13/05/2024 |
517.214 |
0,85%
|
4,87
|
4,70
|
4,84
|
4,74
|
10/05/2024 |
610.288 |
-2,98%
|
4,87
|
4,71
|
4,88
|
4,715
|
09/05/2024 |
1.164.644 |
-7,86%
|
4,84
|
4,74
|
4,955
|
4,865
|
08/05/2024 |
333.149 |
0,19%
|
5,18
|
5,17
|
5,305
|
5,28
|
07/05/2024 |
292.285 |
1,54%
|
5,25
|
5,2299
|
5,2999
|
5,27
|
06/05/2024 |
430.689 |
-2,26%
|
5,265
|
5,18
|
5,32
|
5,19
|
03/05/2024 |
284.313 |
2,91%
|
5,325
|
5,265
|
5,365
|
5,31
|
02/05/2024 |
263.778 |
1,98%
|
5,05
|
5,16
|
5,2591
|
5,16
|
01/05/2024 |
221.035 |
0,80%
|
5,05
|
5,01
|
5,14
|
5,06
|
30/04/2024 |
304.243 |
-3,46%
|
5,19
|
5,0125
|
5,15
|
5,02
|
29/04/2024 |
250.819 |
-0,38%
|
5,19
|
5,16
|
5,22
|
5,20
|
26/04/2024 |
253.684 |
2,76%
|
5,19
|
5,165
|
5,25
|
5,22
|
25/04/2024 |
434.482 |
0,79%
|
4,99
|
4,965
|
5,11
|
5,08
|
24/04/2024 |
505.800 |
-1,75%
|
5,03
|
5,0101
|
5,085
|
5,04
|
23/04/2024 |
271.132 |
-1,16%
|
5,12
|
5,045
|
5,19
|
5,13
|
22/04/2024 |
246.131 |
0,78%
|
5,12
|
5,105
|
5,25
|
5,19
|
19/04/2024 |
224.200 |
1,38%
|
5,09
|
5,09
|
5,18
|
5,15
|
18/04/2024 |
523.522 |
-0,98%
|
5,12
|
5,02
|
5,165
|
5,08
|
17/04/2024 |
246.382 |
-0,20%
|
5,12
|
5,045
|
5,155
|
5,13
|
16/04/2024 |
553.557 |
-1,34%
|
5,22
|
5,06
|
5,205
|
5,14
|
15/04/2024 |
491.695 |
-0,95%
|
5,22
|
5,15
|
5,265
|
5,21
|
12/04/2024 |
633.163 |
-4,02%
|
5,53
|
5,25
|
5,41
|
5,26
|
11/04/2024 |
454.679 |
0,18%
|
5,53
|
5,45
|
5,515
|
5,48
|
10/04/2024 |
596.722 |
-4,87%
|
5,53
|
5,44
|
5,685
|
5,47
|
09/04/2024 |
1.407.970 |
0,88%
|
5,53
|
5,6725
|
5,785
|
5,75
|
08/04/2024 |
476.262 |
2,89%
|
5,53
|
5,52
|
5,715
|
5,70
|
05/04/2024 |
427.069 |
-0,98%
|
5,62
|
5,495
|
5,635
|
5,545
|
04/04/2024 |
762.641 |
-0,18%
|
5,405
|
5,59
|
5,845
|
5,60
|
03/04/2024 |
463.521 |
0,54%
|
5,405
|
5,425
|
5,63
|
5,61
|
02/04/2024 |
672.168 |
0,00%
|
5,405
|
5,38
|
5,61
|
5,58
|
01/04/2024 |
432.389 |
-2,45%
|
5,70
|
5,55
|
5,70
|
5,58
|
28/03/2024 |
338.277 |
1,06%
|
5,56
|
5,515
|
5,76
|
5,72
|
27/03/2024 |
587.766 |
2,17%
|
5,56
|
5,515
|
5,67
|
5,66
|
26/03/2024 |
776.711 |
-1,42%
|
5,63
|
5,53
|
5,63
|
5,54
|
25/03/2024 |
1.196.271 |
0,18%
|
5,76
|
5,57
|
5,64
|
5,62
|
22/03/2024 |
526.134 |
-1,92%
|
5,76
|
5,59
|
5,655
|
5,61
|
21/03/2024 |
314.491 |
-1,21%
|
5,76
|
5,70
|
5,765
|
5,72
|
20/03/2024 |
438.206 |
1,58%
|
5,66
|
5,64
|
5,80
|
5,79
|
19/03/2024 |
476.735 |
0,53%
|
5,645
|
5,64
|
5,7486
|
5,70
|
18/03/2024 |
317.070 |
-1,56%
|
5,73
|
5,60
|
5,74
|
5,67
|
15/03/2024 |
471.461 |
-0,52%
|
5,75
|
5,715
|
5,83
|
5,76
|
14/03/2024 |
262.001 |
0,17%
|
5,75
|
5,73
|
5,82
|
5,79
|
13/03/2024 |
320.878 |
0,17%
|
5,75
|
5,71
|
5,8275
|
5,78
|
12/03/2024 |
274.785 |
0,70%
|
5,73
|
5,68
|
5,795
|
5,7699
|
11/03/2024 |
423.221 |
-1,63%
|
5,77
|
5,72
|
5,845
|
5,735
|
08/03/2024 |
347.704 |
0,34%
|
5,77
|
5,77
|
5,86
|
5,839
|
07/03/2024 |
398.743 |
-0,34%
|
5,94
|
5,86
|
5,97
|
5,90
|
06/03/2024 |
653.876 |
0,85%
|
5,94
|
5,89
|
5,96
|
5,92
|
05/03/2024 |
820.496 |
-1,18%
|
5,965
|
5,74
|
5,88
|
5,87
|
04/03/2024 |
655.474 |
-0,84%
|
5,965
|
5,92
|
5,99
|
5,94
|
01/03/2024 |
869.652 |
1,18%
|
5,92
|
5,87
|
5,985
|
5,99
|
29/02/2024 |
874.180 |
-4,52%
|
5,92
|
5,83
|
6,0488
|
5,92
|
28/02/2024 |
471.993 |
-1,43%
|
6,25
|
6,14
|
6,275
|
6,20
|
27/02/2024 |
495.323 |
1,29%
|
6,17
|
6,27
|
6,345
|
6,29
|
26/02/2024 |
450.657 |
1,14%
|
6,17
|
6,13
|
6,23
|
6,22
|
23/02/2024 |
501.075 |
-2,07%
|
6,15
|
6,125
|
6,19
|
6,15
|
22/02/2024 |
727.614 |
-0,79%
|
6,225
|
6,185
|
6,295
|
6,28
|
21/02/2024 |
962.919 |
2,34%
|
6,21
|
6,21
|
6,335
|
6,335
|
20/02/2024 |
509.665 |
2,91%
|
6,09
|
6,075
|
6,19
|
6,185
|
19/02/2024 |
1.020.076 |
1,52%
|
5,965
|
5,9699
|
6,0686
|
6,01
|
16/02/2024 |
1.020.076 |
1,52%
|
5,965
|
5,9699
|
6,0686
|
6,01
|
15/02/2024 |
258.964 |
0,51%
|
5,84
|
5,805
|
5,955
|
5,92
|
14/02/2024 |
330.124 |
1,20%
|
5,90
|
5,825
|
5,955
|
5,89
|
13/02/2024 |
246.776 |
-2,68%
|
5,93
|
5,78
|
5,94
|
5,82
|
12/02/2024 |
146.303 |
0,34%
|
5,94
|
5,905
|
5,9999
|
5,98
|
09/02/2024 |
335.803 |
2,94%
|
5,92
|
5,89
|
6,02
|
5,96
|
08/02/2024 |
313.442 |
-0,69%
|
5,76
|
5,6971
|
5,825
|
5,79
|
07/02/2024 |
270.887 |
2,10%
|
5,76
|
5,73
|
5,84
|
5,83
|
06/02/2024 |
327.771 |
1,06%
|
5,58
|
5,63
|
5,73
|
5,71
|
05/02/2024 |
321.376 |
1,25%
|
5,58
|
5,49
|
5,67
|
5,65
|
02/02/2024 |
466.969 |
-3,63%
|
5,62
|
5,49
|
5,625
|
5,58
|
01/02/2024 |
262.127 |
1,40%
|
5,765
|
5,7495
|
5,81
|
5,79
|
31/01/2024 |
476.675 |
1,24%
|
5,73
|
5,69
|
5,78
|
5,71
|
30/01/2024 |
233.451 |
-0,18%
|
5,75
|
5,58
|
5,66
|
5,64
|
29/01/2024 |
197.929 |
-2,08%
|
5,75
|
5,625
|
5,73
|
5,66
|
26/01/2024 |
168.328 |
1,40%
|
5,75
|
5,735
|
5,79
|
5,78
|
25/01/2024 |
291.093 |
1,06%
|
5,675
|
5,6116
|
5,695
|
5,70
|
24/01/2024 |
462.615 |
0,00%
|
5,675
|
5,59
|
5,68
|
5,64
|
23/01/2024 |
342.743 |
1,62%
|
5,58
|
5,51
|
5,64
|
5,64
|
22/01/2024 |
337.863 |
-1,07%
|
5,59
|
5,49
|
5,62
|
5,55
|
19/01/2024 |
338.664 |
1,08%
|
5,55
|
5,52
|
5,66
|
5,61
|
18/01/2024 |
337.062 |
-0,89%
|
5,505
|
5,46
|
5,57
|
5,55
|
17/01/2024 |
347.588 |
0,90%
|
5,70
|
5,54
|
5,64
|
5,60
|
16/01/2024 |
370.999 |
-3,65%
|
5,73
|
5,511
|
5,705
|
5,55
|
15/01/2024 |
299.653 |
2,49%
|
5,73
|
5,74
|
5,805
|
5,76
|
12/01/2024 |
299.653 |
2,49%
|
5,73
|
5,74
|
5,805
|
5,76
|
11/01/2024 |
327.713 |
1,44%
|
5,565
|
5,5015
|
5,62
|
5,62
|
10/01/2024 |
173.555 |
0,18%
|
5,49
|
5,53
|
5,60
|
5,54
|
09/01/2024 |
270.070 |
0,00%
|
5,49
|
5,44
|
5,57
|
5,53
|
08/01/2024 |
451.733 |
-0,54%
|
5,555
|
5,51
|
5,66
|
5,53
|
05/01/2024 |
552.358 |
2,39%
|
5,46
|
5,46
|
5,62
|
5,56
|
04/01/2024 |
380.417 |
0,00%
|
5,39
|
5,23
|
5,44
|
5,43
|
03/01/2024 |
279.327 |
0,56%
|
5,42
|
5,345
|
5,50
|
5,43
|
02/01/2024 |
288.131 |
-0,37%
|
5,42
|
5,345
|
5,4505
|
5,40
|
29/12/2023 |
204.827 |
-0,73%
|
5,45
|
5,3812
|
5,46
|
5,42
|