Deutsche Märkte öffnen in 56 Minuten

Ultrapar Participações S.A. (UGPA3.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
13,74+0,41 (+3,08%)
Börsenschluss: 07:07PM BRST
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202213,3714,0813,3013,7413,749.335.600
28. Nov. 202213,3613,4213,1913,3313,334.838.200
25. Nov. 202213,9614,0013,0613,2013,205.804.500
24. Nov. 202213,2714,1413,2713,9913,993.603.300
23. Nov. 202213,4113,5413,0613,2313,235.276.900
22. Nov. 202213,3013,6013,1913,5513,5513.406.500
21. Nov. 202213,2013,4412,7313,2213,226.094.400
18. Nov. 202213,2913,7113,0813,1413,146.738.100
17. Nov. 202212,6513,1712,4713,1313,137.410.200
16. Nov. 202213,6713,7712,8212,8812,888.177.500
14. Nov. 202214,0214,2813,6913,7213,727.045.200
11. Nov. 202213,1514,4213,0313,9613,9619.396.300
10. Nov. 202213,5014,2913,1113,2413,2421.207.900
09. Nov. 202213,4113,8213,4113,5613,5610.676.700
08. Nov. 202213,4713,7613,3913,5313,535.204.400
07. Nov. 202214,1214,4913,4513,5613,567.685.500
04. Nov. 202214,3914,5714,0014,3114,314.266.500
03. Nov. 202213,8014,3413,6814,2514,259.863.400
01. Nov. 202213,4014,2713,4014,0014,008.861.500
31. Okt. 202212,8413,5112,6313,4113,415.480.600
28. Okt. 202212,7313,2012,7312,9912,995.376.300
27. Okt. 202212,3313,0512,2512,8912,8912.229.800
26. Okt. 202212,5012,5612,2112,2112,216.947.400
25. Okt. 202213,1513,2412,6112,6112,615.205.600
24. Okt. 202213,4213,6513,0513,1513,155.889.900
21. Okt. 202213,1713,6913,1313,5813,587.701.500
20. Okt. 202213,3013,5813,0713,1613,1610.654.600
19. Okt. 202213,0813,2912,9713,1813,1812.095.900
18. Okt. 202212,5913,1312,5613,1313,1313.919.500
17. Okt. 202212,2012,7812,1212,4312,437.738.600
14. Okt. 202212,2912,2912,0412,0712,076.388.000
13. Okt. 202212,3012,3511,9612,2312,239.893.500
11. Okt. 202212,3912,6712,3312,4612,465.545.000
10. Okt. 202212,5012,5112,2912,4312,434.076.600
07. Okt. 202212,4612,6312,2912,3912,393.505.000
06. Okt. 202212,6612,6712,4412,5812,586.002.100
05. Okt. 202212,6212,6912,1912,5112,516.524.300
04. Okt. 202212,9513,1012,5012,5612,566.008.400
03. Okt. 202212,1312,7512,0612,6712,6711.405.100
30. Sept. 202211,5511,8011,3611,7311,737.986.500
29. Sept. 202211,7011,7811,3311,6011,606.792.000
28. Sept. 202212,0312,0311,7411,8511,856.636.500
27. Sept. 202212,0012,0511,8711,9811,988.380.100
26. Sept. 202212,5212,6412,0112,1112,114.637.700
23. Sept. 202213,0913,1912,5112,5812,586.309.600
22. Sept. 202213,3013,3812,9313,3613,366.766.400
21. Sept. 202213,1013,1312,7913,0013,009.134.600
20. Sept. 202213,0113,2212,8312,9812,988.546.400
19. Sept. 202212,6213,0612,5213,0113,014.117.600
16. Sept. 202212,8112,8212,5012,7412,7410.864.400
15. Sept. 202213,3313,3312,7912,8612,8610.563.900
14. Sept. 202213,3013,5113,2313,3513,353.621.100
13. Sept. 202213,4713,5013,2813,3413,344.078.900
12. Sept. 202213,6013,7313,4713,6113,612.646.100
09. Sept. 202213,4313,6313,3013,5113,514.735.500
08. Sept. 202213,4113,6413,1913,3413,345.658.000
06. Sept. 202213,7013,7013,3213,4113,414.459.400
05. Sept. 202213,6714,0613,6013,7613,762.678.900
02. Sept. 202213,6913,8813,5513,7013,704.718.500
01. Sept. 202213,5613,8513,3913,6313,635.232.800
31. Aug. 202213,9614,1013,5313,5313,5310.591.200
30. Aug. 202214,1514,2613,8213,9013,905.902.900
29. Aug. 202213,9914,5013,9114,1314,136.350.100
26. Aug. 202214,1114,2013,9414,0314,032.382.500
25. Aug. 202214,3014,4213,9614,0514,053.708.300
24. Aug. 202213,6814,2713,6814,1914,196.198.400
23. Aug. 202213,6513,9313,5913,7213,726.472.900
22. Aug. 202213,4413,7513,3313,5813,586.573.100
19. Aug. 202213,6013,7413,3913,5713,574.263.200
18. Aug. 202213,8013,8613,6213,7313,734.786.000
17. Aug. 202213,6313,7813,5513,7013,7011.705.300
16. Aug. 202213,9914,0413,5413,7313,737.890.900
15. Aug. 202214,0514,1813,8813,9513,955.913.800
12. Aug. 202213,7814,2113,7214,1614,167.253.800
11. Aug. 202214,0814,2513,5413,6013,606.433.100
10. Aug. 202213,8114,2313,7414,0314,037.114.700
09. Aug. 202213,5113,6913,4013,6613,663.768.600
08. Aug. 202213,3913,6413,2813,5013,505.068.000
05. Aug. 202213,4013,4913,1313,3013,305.008.100
04. Aug. 202214,0614,0913,1013,4213,4214.008.100
03. Aug. 202213,0513,4812,9313,4613,464.569.800
02. Aug. 202212,9513,1212,7712,9912,994.962.600
01. Aug. 202212,6312,9812,6012,9012,902.710.200
29. Juli 202212,8112,9812,6512,6912,696.886.200
28. Juli 202212,7913,0712,7112,7712,773.214.400
27. Juli 202212,4412,8912,4212,8912,894.099.600
26. Juli 202212,8312,9112,3912,4412,445.655.800
25. Juli 202212,5212,8212,4812,7912,795.480.500
22. Juli 202212,6112,6912,3712,4612,463.263.700
21. Juli 202212,6312,6912,3712,6812,684.018.200
20. Juli 202211,9612,7911,9012,7212,727.678.800
19. Juli 202212,0012,2411,9612,0112,013.368.600
18. Juli 202212,0012,2911,9412,0212,023.621.500
15. Juli 202211,9412,0611,7311,8711,872.676.800
14. Juli 202211,8412,0411,7111,9311,933.101.500
13. Juli 202211,9812,1711,8612,0112,017.181.500
12. Juli 202211,9312,1411,7312,0512,057.467.700
11. Juli 202211,7912,0411,6011,8511,854.926.600
08. Juli 202211,9412,0311,7011,9311,934.508.700
07. Juli 202211,9712,1411,8411,8711,874.123.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...