UGPA3 (ULTRAPAR ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 111.184
  • keyboard_arrow_down0,31%
  • 37,04B
  • 03/03/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
03/03/2118,2218,2218,5118,7317,3331.23815.218.400272.531.839
02/03/2118,6918,6918,5018,9017,5036.06815.115.500273.231.176
01/03/2118,7518,7519,4119,7318,6719.6056.481.200124.251.505
26/02/2119,3219,3219,9019,9019,1224.28710.723.100208.055.823
25/02/2119,6819,6821,1421,2019,3457.19123.202.500463.267.744
24/02/2121,2821,2821,4921,8221,1122.2856.595.400141.243.035
23/02/2121,3821,3821,2521,8421,0031.3859.921.800213.171.772
22/02/2121,0721,0721,9421,9920,5543.051 516.447.286
19/02/2122,8622,8622,3523,0122,1818.9924.623.100104.927.490
18/02/2122,5022,5023,1323,1522,2520.4764.983.900112.633.603
17/02/2123,3123,3123,0123,6322,859.8253.716.10086.534.271
12/02/2123,4023,4023,4123,6523,1513.8634.135.10096.613.698
11/02/2123,4123,4123,6423,9923,0221.0525.879.600138.371.787
10/02/2123,7123,7123,7624,1323,4336.01910.442.300247.517.949
09/02/2124,3924,3923,6424,4623,5418.0086.084.800146.512.353
08/02/2123,8623,8623,6024,0823,3817.3455.699.400135.586.291
05/02/2123,6023,6023,4423,9923,3014.9174.211.60099.855.734
04/02/2123,3123,3123,3023,7523,2114.1904.463.500104.678.061
03/02/2123,4523,4522,9723,7722,8318.7496.252.200146.845.377
02/02/2122,8322,8322,8023,1922,6321.1075.588.600128.308.876