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
21/01/2026,3526,3526,5527,0426,2913.1684.399.700117.737.531
20/01/2026,7426,7426,3026,7426,0411.5192.774.40073.455.688
17/01/2026,2726,2725,4826,2725,3511.4953.997.300103.789.723
16/01/2025,4225,4225,5125,7024,6317.8504.927.900124.041.839
15/01/2025,3725,3725,9226,1725,3118.4535.470.100140.026.959
14/01/2025,6025,6025,3025,6825,0123.2027.616.300193.578.670
13/01/2025,3225,3225,0725,3224,9118.9876.026.800151.356.217
10/01/2025,0925,0925,2425,3824,9013.0566.066.200152.508.341
09/01/2025,1525,1525,1525,3424,8911.2668.853.700221.706.352
08/01/2025,1025,1025,3025,5724,8613.7639.121.400228.917.955
07/01/2025,3025,3024,7025,4724,5515.1877.182.700180.146.315
06/01/2024,7524,7525,1225,1224,5124.4067.613.700188.621.069
03/01/2025,3025,3025,4525,6925,3019.8829.314.400237.026.219
02/01/2025,6025,6025,4825,7625,2223.4069.685.800246.449.709
30/12/1925,4825,4825,7025,8725,276.6502.430.50062.090.034
27/12/1925,7225,7225,7725,8325,4413.1883.505.20089.803.735
26/12/1925,6025,6025,3325,7525,0412.3654.263.200108.836.564
23/12/1925,3325,3324,6125,3924,5911.3613.218.20080.797.620
20/12/1924,6124,6124,3324,9424,1012.6997.460.600183.184.981
19/12/1924,2924,2923,6824,4023,4822.0328.330.400201.606.881