UGPA3 (ULTRAPAR ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
10/08/2214,0314,0313,8114,2313,7417.273 99.732.278
09/08/2213,6613,6613,5113,6913,4012.3503.737.20050.716.202
08/08/2213,5013,5013,3913,6413,2812.3565.029.80067.960.943
05/08/2213,3013,3013,4013,4913,1317.7344.981.10066.245.408
04/08/2213,4213,4214,0614,0913,1038.04913.964.400188.302.879
03/08/2213,4613,4613,0513,4812,9313.8734.563.30060.626.553
02/08/2212,9912,9912,9513,1212,7719.7094.955.30064.188.722
01/08/2212,9012,9012,6312,9812,6011.384 34.790.688
29/07/2212,6412,6412,8112,9812,6215.084 87.831.146
28/07/2212,7712,7712,7913,0712,7110.1073.203.90041.077.141
27/07/2212,8912,8912,4412,8912,429.5624.085.90051.858.004
26/07/2212,4412,4412,8312,9112,3915.9915.650.70070.757.598
25/07/2212,7912,7912,5212,8212,4817.7585.470.40069.196.007
22/07/2212,4612,4612,6112,6912,3710.1043.258.20040.735.306
21/07/2212,6812,6812,6312,6912,379.7904.012.60050.487.672
20/07/2212,7212,7211,9612,7911,9017.5197.650.40096.307.066
19/07/2212,0112,0112,0012,2411,968.7263.335.50040.163.512
18/07/2212,0212,0212,0012,2911,948.7383.612.20043.761.288
15/07/2211,8711,8711,9412,0611,736.8262.675.70031.817.440
14/07/2211,9311,9311,8412,0411,717.5503.100.20036.883.895