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
24/06/2212,1712,1712,2012,4012,0221.3516.397.20078.040.161
23/06/2212,0712,0712,6012,6711,9713.8735.942.50072.596.600
22/06/2212,5812,5812,0012,7812,0016.03411.782.900148.550.378
21/06/2212,1812,1812,0312,2812,0012.0505.331.20064.776.787
20/06/2212,0212,0212,2212,2611,877.5613.751.50045.120.894
17/06/2212,1912,1912,2812,3211,8318.74113.915.700168.813.251
15/06/2212,5012,5012,3812,5412,1822.7399.368.400115.911.471
14/06/2212,2112,2112,2212,3612,0613.9574.508.10055.101.132
13/06/2212,2412,2412,6212,6412,1114.8477.892.70096.992.672
10/06/2212,7512,7512,7412,8912,5615.6635.416.20069.032.477
09/06/2212,9712,9712,9913,2212,6913.5477.078.70091.850.085
08/06/2212,9812,9813,1213,1912,8218.0457.279.10094.541.132
07/06/2213,2613,2613,2813,3512,9415.6057.004.10092.491.108
06/06/2213,3213,3213,7513,9013,2213.4756.168.10082.527.503
03/06/2213,6313,6313,9313,9413,4815.9867.339.400100.321.422
02/06/2214,0214,0214,3214,3213,9229.3549.219.700129.600.845
01/06/2214,1214,1214,3314,5014,0712.5265.029.50071.547.844
31/05/2214,3714,3714,2914,5314,2226.56210.670.400153.205.641
30/05/2214,2014,2014,3414,3914,068.7153.765.10053.535.224
27/05/2214,2714,2714,4114,4814,209.7033.188.30045.603.850