Deutsche Märkte schließen in 48 Minuten

Ultrapar Participações S.A. (UGPA3.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
13,99+0,37 (+2,72%)
Ab 12:27PM BRT. Markt geöffnet.
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. März 202313,6314,0613,3513,9913,993.973.900
21. März 202313,3113,8213,2013,6213,627.283.300
20. März 202313,2013,4513,1913,2313,236.351.600
17. März 202313,2513,4312,9913,2913,299.925.000
16. März 202313,1213,4713,0113,3413,346.543.000
15. März 202313,0713,2412,7813,1213,126.693.200
14. März 202313,2013,5213,0813,2113,214.287.000
13. März 202313,3913,4613,1413,2313,234.292.100
10. März 202313,5913,6913,3113,4913,495.938.000
09. März 202313,7214,0213,6613,6613,665.430.300
08. März 202313,2013,7713,1813,7713,777.161.800
07. März 202313,3013,4413,0313,2013,204.506.300
06. März 202313,0613,3912,6713,3913,397.658.500
03. März 202312,8913,1212,8213,0013,007.510.800
02. März 202312,9913,1612,8312,8912,898.863.800
01. März 202313,1913,3512,7812,9912,995.879.800
28. Feb. 202313,4013,6013,1813,1813,1810.669.100
27. Feb. 202313,5113,6313,1013,4113,419.008.000
24. Feb. 202313,5213,8513,4813,5513,559.578.700
24. Feb. 20230.1 Dividende
23. Feb. 202313,4013,8513,3813,7113,618.477.300
22. Feb. 202313,2513,3812,8613,3813,2810.808.600
17. Feb. 202312,8313,3912,8313,2113,1117.101.600
16. Feb. 202312,5213,1212,4612,8912,8022.278.800
15. Feb. 202312,6513,3712,6113,1113,0110.772.100
14. Feb. 202313,0213,1012,6212,6712,584.618.800
13. Feb. 202312,9013,2612,8713,0512,953.496.500
10. Feb. 202312,7113,1712,7012,9812,894.870.300
09. Feb. 202313,1813,3412,7112,8112,7210.998.400
08. Feb. 202312,6313,2612,5813,2213,125.478.500
07. Feb. 202312,8612,9512,4412,6412,556.579.700
06. Feb. 202312,3212,9012,2912,8612,777.193.300
03. Feb. 202312,6912,6912,2012,3312,249.292.800
02. Feb. 202312,8313,2412,6712,7712,688.768.600
01. Feb. 202313,1313,2312,8512,8812,799.573.300
31. Jan. 202312,9513,2912,9313,1913,096.802.400
30. Jan. 202313,1013,1712,7812,8512,764.892.800
27. Jan. 202313,1313,2512,8513,1113,016.015.300
26. Jan. 202313,1613,3413,0413,1513,053.448.900
25. Jan. 202312,9313,3012,7913,1613,064.387.200
24. Jan. 202312,5413,0812,4612,9712,884.544.100
23. Jan. 202312,6312,8012,4412,4412,352.723.900
20. Jan. 202312,8312,8712,4712,6212,533.108.200
19. Jan. 202312,8012,9912,5912,8712,786.325.800
18. Jan. 202312,8713,1512,7712,9212,835.190.000
17. Jan. 202312,4012,8012,4012,7212,633.021.100
16. Jan. 202312,4912,5612,1512,3512,263.308.800
13. Jan. 202312,8912,9912,5812,5912,504.497.600
12. Jan. 202313,1213,5013,0413,1213,024.672.600
11. Jan. 202312,7113,1912,6113,1413,046.669.800
10. Jan. 202312,2112,7812,1212,7212,634.617.400
09. Jan. 202312,3312,4012,1312,3012,213.907.200
06. Jan. 202312,2012,4812,1112,3412,254.599.500
05. Jan. 202312,1212,3011,8012,2012,118.176.200
04. Jan. 202311,9012,3111,6312,0411,958.393.000
03. Jan. 202311,9112,2311,7211,7611,675.635.500
02. Jan. 202312,4012,5211,8511,9511,862.973.300
29. Dez. 202212,7512,9412,6012,6112,525.230.000
28. Dez. 202212,2412,8812,1312,7012,613.989.600
27. Dez. 202212,4212,4912,1012,2812,193.373.600
26. Dez. 202212,6812,8312,3012,3512,262.312.500
23. Dez. 202212,6512,9712,6412,8412,752.182.500
22. Dez. 202212,4512,7512,4012,6012,513.772.000
21. Dez. 202212,5412,7512,3312,4512,367.342.600
20. Dez. 202212,1312,7911,9512,4812,399.848.900
19. Dez. 202211,8312,1711,7712,1512,067.112.600
16. Dez. 202211,9612,1211,6611,7911,709.749.000
15. Dez. 202212,3012,3411,7911,9911,9010.470.100
14. Dez. 202212,2512,5912,0012,3812,2914.679.100
13. Dez. 202212,4112,5912,1012,1612,0711.550.100
12. Dez. 202212,6412,7212,0812,3412,257.988.700
09. Dez. 202212,7912,9012,6012,6512,564.934.800
08. Dez. 202213,3713,3812,7812,8312,746.960.300
07. Dez. 202213,4913,7113,2613,4213,327.803.200
06. Dez. 202213,6413,7413,2813,4713,377.368.100
05. Dez. 202213,9613,9713,4713,5213,424.629.600
02. Dez. 202214,0414,5113,8114,0113,916.209.900
01. Dez. 202213,9314,3013,8714,0113,915.884.300
30. Nov. 202213,5614,2013,5214,2014,1010.498.200
29. Nov. 202213,3714,0813,3013,7413,649.335.600
28. Nov. 202213,3613,4213,1913,3313,234.838.200
25. Nov. 202213,9614,0013,0613,2013,105.804.500
24. Nov. 202213,2714,1413,2713,9913,893.603.300
23. Nov. 202213,4113,5413,0613,2313,135.276.900
22. Nov. 202213,3013,6013,1913,5513,4513.406.500
21. Nov. 202213,2013,4412,7313,2213,126.094.400
18. Nov. 202213,2913,7113,0813,1413,046.738.100
17. Nov. 202212,6513,1712,4713,1313,037.410.200
16. Nov. 202213,6713,7712,8212,8812,798.177.500
14. Nov. 202214,0214,2813,6913,7213,627.045.200
11. Nov. 202213,1514,4213,0313,9613,8619.396.300
10. Nov. 202213,5014,2913,1113,2413,1421.207.900
09. Nov. 202213,4113,8213,4113,5613,4610.676.700
08. Nov. 202213,4713,7613,3913,5313,435.204.400
07. Nov. 202214,1214,4913,4513,5613,467.685.500
04. Nov. 202214,3914,5714,0014,3114,214.266.500
03. Nov. 202213,8014,3413,6814,2514,159.863.400
01. Nov. 202213,4014,2713,4014,0013,908.861.500
31. Okt. 202212,8413,5112,6313,4113,315.480.600
28. Okt. 202212,7313,2012,7312,9912,905.376.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...