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
05/03/2119,2319,2318,8819,4018,6521.5636.870.700131.608.183
04/03/2119,3518,9117,9819,4217,8743.74617.288.300333.613.776
03/03/2118,2217,8118,0918,3016,9431.23815.218.400272.531.839
02/03/2118,6918,2718,0818,4717,1036.06815.115.500273.231.176
01/03/2118,7518,3218,9719,2818,2519.6056.481.200124.251.505
26/02/2119,3218,8819,4519,4518,6924.28710.723.100208.055.823
25/02/2119,6819,2320,6620,7218,9057.19123.202.500463.267.744
24/02/2121,2820,8021,0021,3220,6322.2856.595.400141.243.035
23/02/2121,3820,8920,7721,3420,5231.3859.921.800213.171.772
22/02/2121,0720,5921,4421,4920,0843.051 516.447.286
19/02/2122,8622,3421,8422,4921,6818.9924.623.100104.927.490
18/02/2122,5021,9922,6022,6221,7420.4764.983.900112.633.603
17/02/2123,3122,7822,4923,0922,339.8253.716.10086.534.271
12/02/2123,4022,8722,8823,1122,6213.8634.135.10096.613.698
11/02/2123,4122,8823,1023,4422,5021.0525.879.600138.371.787
10/02/2123,7123,1723,2223,5822,9036.01910.442.300247.517.949
09/02/2124,3923,8423,1023,9023,0018.0086.084.800146.512.353
08/02/2123,8623,3223,0623,5322,8517.3455.699.400135.586.291
05/02/2123,6023,0622,9123,4422,7714.9174.211.60099.855.734
04/02/2123,3122,7822,7723,2122,6814.1904.463.500104.678.061