Deutsche Märkte öffnen in 7 Stunden 38 Minuten

Ultrapar Participações S.A. (UGPA3.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
18,630,00 (0,00%)
Börsenschluss: 05:07PM BRT
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 202318,6318,7618,4218,6318,633.022.400
22. Sept. 202318,7518,8418,5018,6318,637.882.500
21. Sept. 202318,6519,0118,5818,7218,727.087.800
20. Sept. 202318,8519,2418,8418,9618,963.374.200
19. Sept. 202319,1519,1918,6118,7518,754.355.400
18. Sept. 202319,1519,4719,0619,1719,175.346.800
15. Sept. 202318,7619,2718,7619,0419,046.929.500
14. Sept. 202318,3318,9018,3318,7518,754.663.800
13. Sept. 202318,8218,9118,2918,3318,3311.648.000
12. Sept. 202319,0019,2018,8919,1119,115.481.600
11. Sept. 202318,3818,9618,3818,9618,964.983.500
08. Sept. 202318,3018,6018,2318,3818,385.583.700
06. Sept. 202318,3218,6618,1918,3418,344.069.700
05. Sept. 202318,2018,5018,1618,3318,333.176.700
04. Sept. 202318,2718,5418,1918,3418,342.268.200
01. Sept. 202318,2618,5818,2618,4118,413.948.800
31. Aug. 202318,7118,7718,0918,1618,165.659.300
30. Aug. 202318,9118,9418,7118,7318,731.877.700
29. Aug. 202318,6918,8518,5518,8518,852.716.100
28. Aug. 202318,6418,7018,2918,6118,612.504.000
25. Aug. 202318,4618,6218,3618,5118,513.152.600
24. Aug. 202318,4718,6518,3918,4618,462.333.400
23. Aug. 202318,3518,6318,3218,5818,585.085.900
22. Aug. 202318,2518,5618,1118,5218,524.167.800
21. Aug. 202318,0018,3417,9318,2518,254.039.600
18. Aug. 202318,3418,5218,1318,3018,304.166.500
18. Aug. 20230.25 Dividende
17. Aug. 202318,7719,0018,5318,5818,336.081.300
16. Aug. 202318,5819,1418,5818,7318,485.797.600
15. Aug. 202318,5719,6418,3318,7418,499.066.500
14. Aug. 202318,6118,8618,4718,5918,343.719.800
11. Aug. 202318,5218,9118,4418,6118,363.516.400
10. Aug. 202319,1219,1217,9718,5018,2512.467.300
09. Aug. 202319,2819,3118,8119,1718,916.825.200
08. Aug. 202319,0419,4918,8419,2919,033.860.500
07. Aug. 202318,9419,4118,9419,2619,002.622.800
04. Aug. 202318,9419,5618,9019,0518,794.686.500
03. Aug. 202319,1319,3018,8819,0318,773.492.400
02. Aug. 202318,9819,1518,7519,0618,802.970.700
01. Aug. 202318,6319,0718,5818,9818,723.551.600
31. Juli 202318,9519,0518,8118,8918,642.961.600
28. Juli 202318,9118,9818,6518,8818,632.599.400
27. Juli 202319,0019,1718,6818,7018,454.133.000
26. Juli 202319,2419,3218,7618,9718,714.753.300
25. Juli 202319,8819,9019,1519,3219,063.260.000
24. Juli 202318,9019,4618,8319,4619,205.489.300
21. Juli 202318,9919,2718,8219,0918,833.453.800
20. Juli 202319,0619,0618,5018,8718,623.883.700
19. Juli 202319,2519,2718,5618,8818,634.857.600
18. Juli 202319,6619,7619,1619,3719,115.519.900
17. Juli 202319,6819,9319,5219,7419,476.453.800
14. Juli 202319,7019,8819,5219,7419,477.070.100
13. Juli 202319,3219,9319,3219,7919,527.125.100
12. Juli 202319,2119,5019,1419,2719,014.319.900
11. Juli 202319,2919,2918,6919,2318,977.491.100
10. Juli 202319,2019,5419,1119,4119,154.898.100
07. Juli 202318,6219,3918,5219,3019,049.481.100
06. Juli 202318,7618,8918,3418,4518,204.366.500
05. Juli 202318,6919,0318,5818,8518,605.174.800
04. Juli 202318,9419,0118,6618,7218,471.792.500
03. Juli 202318,9319,1818,8518,9118,664.275.400
30. Juni 202318,9019,1318,7618,8918,647.545.400
29. Juni 202317,8919,0117,8918,7518,5011.548.600
28. Juni 202317,8118,0717,7017,8617,623.707.300
27. Juni 202318,1118,1417,5617,8317,598.565.300
26. Juni 202318,1618,1617,9518,0917,854.876.000
23. Juni 202318,0118,1417,7618,1117,875.326.000
22. Juni 202318,1118,2017,7818,1117,877.209.000
21. Juni 202318,0718,4718,0718,3318,084.759.300
20. Juni 202317,9018,1817,7418,1817,946.481.500
19. Juni 202317,6317,9517,5417,9117,672.265.100
16. Juni 202317,7517,9317,6017,6417,408.666.900
15. Juni 202317,9718,0717,8217,9117,675.071.400
14. Juni 202317,9918,0717,7118,0017,768.333.100
13. Juni 202317,9718,0117,7017,8217,586.090.100
12. Juni 202318,2218,2317,8917,9317,694.408.000
09. Juni 202317,8818,2617,7418,1017,867.848.200
07. Juni 202318,0018,0817,4817,7217,489.787.700
06. Juni 202318,1418,2317,7317,8817,648.241.200
05. Juni 202317,8518,1417,8417,9917,753.628.200
02. Juni 202317,8818,3317,8418,0017,7611.042.800
01. Juni 202316,9217,6516,8817,6517,4110.998.600
31. Mai 202316,9716,9916,7416,9316,7012.300.700
30. Mai 202317,1117,2416,6916,9716,746.388.400
29. Mai 202316,8916,9416,7116,9316,704.341.800
26. Mai 202317,2817,3216,6116,8216,596.415.900
25. Mai 202317,6818,0217,0617,0916,869.244.600
24. Mai 202317,1017,6916,9917,4417,219.553.800
23. Mai 202317,4717,5717,2217,2517,024.270.300
22. Mai 202317,4017,7217,1517,4017,177.025.000
19. Mai 202317,7617,7817,3017,5217,289.192.600
18. Mai 202317,1917,7517,1917,6217,389.822.300
17. Mai 202316,9517,3116,9117,2016,975.549.800
16. Mai 202316,9617,2616,8516,9116,686.752.700
15. Mai 202316,9717,1016,8016,9716,746.480.900
12. Mai 202316,9017,0116,7316,9216,696.214.800
11. Mai 202316,5117,5116,4517,2116,9811.372.400
10. Mai 202316,7316,9216,4716,5716,356.818.000
09. Mai 202316,8617,1416,6216,7416,517.039.000
08. Mai 202316,3117,0016,2816,7316,508.077.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...