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
16/05/2213,7513,7513,1213,9013,0621.26715.288.400207.585.968
13/05/2213,0813,0812,9013,4012,9016.0787.190.40094.943.301
12/05/2212,8512,8512,3613,0012,3020.47013.970.500176.995.586
11/05/2212,2212,2212,2712,7312,0720.13010.321.200127.470.646
10/05/2212,2812,2812,0312,3811,9618.1149.086.200110.651.708
09/05/2211,9911,9912,0112,0911,5618.58211.410.400135.570.814
06/05/2212,2012,2012,5112,5712,1313.2906.444.10078.986.746
05/05/2212,5112,5112,5812,8812,3315.4826.424.60080.375.857
04/05/2212,8712,8712,2812,9112,1620.34612.330.500154.144.763
03/05/2212,3612,3612,5612,5712,1617.0057.539.10093.061.160
02/05/2212,5812,5813,0013,0912,3523.41311.558.200145.570.699
29/04/2213,0713,0713,9014,1313,0723.18914.708.800198.892.517
28/04/2213,7713,7713,5013,9013,4722.62916.554.400226.975.834
27/04/2213,4613,4613,4313,7413,3320.11611.877.800161.351.378
26/04/2213,3013,3013,9214,0213,2222.7929.970.900134.560.575
25/04/2214,1014,1014,1614,2913,8216.35011.028.000154.371.114
22/04/2214,1914,1914,0914,6913,9415.6705.777.10082.927.971
20/04/2214,4514,4514,6514,6514,2810.7774.076.80058.819.914
19/04/2214,5314,5314,8014,9614,4418.5827.110.900103.731.719
18/04/2214,8914,8915,0015,0614,6313.6085.688.80084.647.549