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
03/04/2011,1211,1211,6111,7310,6832.29113.314.200147.562.188
02/04/2011,5311,5311,5812,2811,4325.8329.923.700115.743.327
01/04/2011,4611,4612,0712,0911,1339.75210.403.100119.203.681
31/03/2012,5312,5312,7012,9112,2523.8879.042.500113.743.857
30/03/2012,6012,6013,1413,4412,3028.56210.142.700127.745.138
27/03/2013,1013,1013,4013,7312,8133.67313.863.400182.403.809
26/03/2014,3114,3112,4414,3112,2331.90514.304.300187.634.013
25/03/2012,3112,3111,6012,7211,0647.77219.159.100229.250.553
24/03/2011,9711,9711,4912,9111,0640.55115.083.100182.604.429
23/03/2010,6910,6912,4612,4610,1155.44917.892.400190.603.863
20/03/2012,3312,3312,6113,2211,9054.49419.277.500240.108.874
19/03/2012,2012,2011,5912,4010,6559.94827.353.500317.748.051
18/03/2012,0712,0712,3712,8410,8350.65615.557.400181.971.416
17/03/2014,0014,0013,0114,3112,1648.25119.478.000261.511.196
16/03/2012,7412,7413,5714,3412,5250.12213.135.600173.886.191
13/03/2016,2016,2014,5516,2012,5152.42115.961.400223.343.321
12/03/2013,1313,1315,3015,3012,5031.44313.076.600173.475.384
11/03/2016,6716,6717,2217,6215,5043.75012.756.100212.316.532
10/03/2017,8817,8816,1318,3415,8055.38516.727.200284.551.120
09/03/2015,4115,4116,3016,3015,1562.11720.216.400312.201.124