UGPA3 (ULTRAPAR ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 128.057
  • keyboard_arrow_down0,93%
  • 26,04B
  • 17/06/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
17/06/2119,8519,8520,0520,3019,6517.433 112.151.353
16/06/2120,0420,1420,9221,0520,1228.265 233.836.938
15/06/2120,6720,7720,3220,7719,9715.6067.036.900142.998.018
14/06/2120,2320,2820,4120,7320,2010.658 59.013.464
11/06/2120,2120,2920,5120,6120,0910.144 57.596.711
10/06/2120,4820,5620,7321,0120,4217.451 132.933.476
09/06/2120,6020,6821,1421,4420,6415.7544.442.50092.376.784
08/06/2121,1621,2421,1821,5021,1211.2303.302.10070.080.231
07/06/2121,3321,4221,2021,7921,0415.4907.630.600163.136.744
04/06/2121,1421,2220,9521,2820,6813.5517.353.600153.941.971
02/06/2120,8620,9420,8321,2320,5816.0656.945.800144.275.708
01/06/2120,7020,7819,5721,0519,5733.91916.452.600337.472.341
31/05/2119,3019,3819,0919,4619,0313.1234.830.50092.607.950
28/05/2119,0619,1419,5119,5118,9814.6795.507.500104.859.960
27/05/2119,2419,3219,3819,6519,1813.8585.744.900110.711.249
26/05/2119,3319,4119,2419,4619,1214.2395.925.100113.959.605
25/05/2118,9018,9819,3519,4218,9316.8295.291.700100.642.592
24/05/2119,1819,2619,5219,5519,1114.1694.491.50086.160.257
21/05/2119,3419,4219,8619,9219,1413.8505.485.300105.847.968
20/05/2119,7619,8420,4120,4119,5919.1375.221.300103.082.342