Deutsche Märkte öffnen in 7 Stunden 38 Minuten
Nikkei 225
32.678,62 +276,21 (+0,85%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Bitcoin EUR
24.820,34 -140,29 (-0,56%) CMC Crypto 200
562,98 +3,47 (+0,62%) Nasdaq Compositive
13.271,32 +59,51 (+0,45%) S&P 500
4.337,44 +17,38 (+0,40%)
Ultrapar Participações S.A. (UGPA3.SA)
São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
Börsenschluss: 05:07PM BRT
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Sept. 2023 | 18,63 | 18,76 | 18,42 | 18,63 | 18,63 | 3.022.400 |
| 22. Sept. 2023 | 18,75 | 18,84 | 18,50 | 18,63 | 18,63 | 7.882.500 |
| 21. Sept. 2023 | 18,65 | 19,01 | 18,58 | 18,72 | 18,72 | 7.087.800 |
| 20. Sept. 2023 | 18,85 | 19,24 | 18,84 | 18,96 | 18,96 | 3.374.200 |
| 19. Sept. 2023 | 19,15 | 19,19 | 18,61 | 18,75 | 18,75 | 4.355.400 |
| 18. Sept. 2023 | 19,15 | 19,47 | 19,06 | 19,17 | 19,17 | 5.346.800 |
| 15. Sept. 2023 | 18,76 | 19,27 | 18,76 | 19,04 | 19,04 | 6.929.500 |
| 14. Sept. 2023 | 18,33 | 18,90 | 18,33 | 18,75 | 18,75 | 4.663.800 |
| 13. Sept. 2023 | 18,82 | 18,91 | 18,29 | 18,33 | 18,33 | 11.648.000 |
| 12. Sept. 2023 | 19,00 | 19,20 | 18,89 | 19,11 | 19,11 | 5.481.600 |
| 11. Sept. 2023 | 18,38 | 18,96 | 18,38 | 18,96 | 18,96 | 4.983.500 |
| 08. Sept. 2023 | 18,30 | 18,60 | 18,23 | 18,38 | 18,38 | 5.583.700 |
| 06. Sept. 2023 | 18,32 | 18,66 | 18,19 | 18,34 | 18,34 | 4.069.700 |
| 05. Sept. 2023 | 18,20 | 18,50 | 18,16 | 18,33 | 18,33 | 3.176.700 |
| 04. Sept. 2023 | 18,27 | 18,54 | 18,19 | 18,34 | 18,34 | 2.268.200 |
| 01. Sept. 2023 | 18,26 | 18,58 | 18,26 | 18,41 | 18,41 | 3.948.800 |
| 31. Aug. 2023 | 18,71 | 18,77 | 18,09 | 18,16 | 18,16 | 5.659.300 |
| 30. Aug. 2023 | 18,91 | 18,94 | 18,71 | 18,73 | 18,73 | 1.877.700 |
| 29. Aug. 2023 | 18,69 | 18,85 | 18,55 | 18,85 | 18,85 | 2.716.100 |
| 28. Aug. 2023 | 18,64 | 18,70 | 18,29 | 18,61 | 18,61 | 2.504.000 |
| 25. Aug. 2023 | 18,46 | 18,62 | 18,36 | 18,51 | 18,51 | 3.152.600 |
| 24. Aug. 2023 | 18,47 | 18,65 | 18,39 | 18,46 | 18,46 | 2.333.400 |
| 23. Aug. 2023 | 18,35 | 18,63 | 18,32 | 18,58 | 18,58 | 5.085.900 |
| 22. Aug. 2023 | 18,25 | 18,56 | 18,11 | 18,52 | 18,52 | 4.167.800 |
| 21. Aug. 2023 | 18,00 | 18,34 | 17,93 | 18,25 | 18,25 | 4.039.600 |
| 18. Aug. 2023 | 18,34 | 18,52 | 18,13 | 18,30 | 18,30 | 4.166.500 |
| 18. Aug. 2023 | 0.25 Dividende | |||||
| 17. Aug. 2023 | 18,77 | 19,00 | 18,53 | 18,58 | 18,33 | 6.081.300 |
| 16. Aug. 2023 | 18,58 | 19,14 | 18,58 | 18,73 | 18,48 | 5.797.600 |
| 15. Aug. 2023 | 18,57 | 19,64 | 18,33 | 18,74 | 18,49 | 9.066.500 |
| 14. Aug. 2023 | 18,61 | 18,86 | 18,47 | 18,59 | 18,34 | 3.719.800 |
| 11. Aug. 2023 | 18,52 | 18,91 | 18,44 | 18,61 | 18,36 | 3.516.400 |
| 10. Aug. 2023 | 19,12 | 19,12 | 17,97 | 18,50 | 18,25 | 12.467.300 |
| 09. Aug. 2023 | 19,28 | 19,31 | 18,81 | 19,17 | 18,91 | 6.825.200 |
| 08. Aug. 2023 | 19,04 | 19,49 | 18,84 | 19,29 | 19,03 | 3.860.500 |
| 07. Aug. 2023 | 18,94 | 19,41 | 18,94 | 19,26 | 19,00 | 2.622.800 |
| 04. Aug. 2023 | 18,94 | 19,56 | 18,90 | 19,05 | 18,79 | 4.686.500 |
| 03. Aug. 2023 | 19,13 | 19,30 | 18,88 | 19,03 | 18,77 | 3.492.400 |
| 02. Aug. 2023 | 18,98 | 19,15 | 18,75 | 19,06 | 18,80 | 2.970.700 |
| 01. Aug. 2023 | 18,63 | 19,07 | 18,58 | 18,98 | 18,72 | 3.551.600 |
| 31. Juli 2023 | 18,95 | 19,05 | 18,81 | 18,89 | 18,64 | 2.961.600 |
| 28. Juli 2023 | 18,91 | 18,98 | 18,65 | 18,88 | 18,63 | 2.599.400 |
| 27. Juli 2023 | 19,00 | 19,17 | 18,68 | 18,70 | 18,45 | 4.133.000 |
| 26. Juli 2023 | 19,24 | 19,32 | 18,76 | 18,97 | 18,71 | 4.753.300 |
| 25. Juli 2023 | 19,88 | 19,90 | 19,15 | 19,32 | 19,06 | 3.260.000 |
| 24. Juli 2023 | 18,90 | 19,46 | 18,83 | 19,46 | 19,20 | 5.489.300 |
| 21. Juli 2023 | 18,99 | 19,27 | 18,82 | 19,09 | 18,83 | 3.453.800 |
| 20. Juli 2023 | 19,06 | 19,06 | 18,50 | 18,87 | 18,62 | 3.883.700 |
| 19. Juli 2023 | 19,25 | 19,27 | 18,56 | 18,88 | 18,63 | 4.857.600 |
| 18. Juli 2023 | 19,66 | 19,76 | 19,16 | 19,37 | 19,11 | 5.519.900 |
| 17. Juli 2023 | 19,68 | 19,93 | 19,52 | 19,74 | 19,47 | 6.453.800 |
| 14. Juli 2023 | 19,70 | 19,88 | 19,52 | 19,74 | 19,47 | 7.070.100 |
| 13. Juli 2023 | 19,32 | 19,93 | 19,32 | 19,79 | 19,52 | 7.125.100 |
| 12. Juli 2023 | 19,21 | 19,50 | 19,14 | 19,27 | 19,01 | 4.319.900 |
| 11. Juli 2023 | 19,29 | 19,29 | 18,69 | 19,23 | 18,97 | 7.491.100 |
| 10. Juli 2023 | 19,20 | 19,54 | 19,11 | 19,41 | 19,15 | 4.898.100 |
| 07. Juli 2023 | 18,62 | 19,39 | 18,52 | 19,30 | 19,04 | 9.481.100 |
| 06. Juli 2023 | 18,76 | 18,89 | 18,34 | 18,45 | 18,20 | 4.366.500 |
| 05. Juli 2023 | 18,69 | 19,03 | 18,58 | 18,85 | 18,60 | 5.174.800 |
| 04. Juli 2023 | 18,94 | 19,01 | 18,66 | 18,72 | 18,47 | 1.792.500 |
| 03. Juli 2023 | 18,93 | 19,18 | 18,85 | 18,91 | 18,66 | 4.275.400 |
| 30. Juni 2023 | 18,90 | 19,13 | 18,76 | 18,89 | 18,64 | 7.545.400 |
| 29. Juni 2023 | 17,89 | 19,01 | 17,89 | 18,75 | 18,50 | 11.548.600 |
| 28. Juni 2023 | 17,81 | 18,07 | 17,70 | 17,86 | 17,62 | 3.707.300 |
| 27. Juni 2023 | 18,11 | 18,14 | 17,56 | 17,83 | 17,59 | 8.565.300 |
| 26. Juni 2023 | 18,16 | 18,16 | 17,95 | 18,09 | 17,85 | 4.876.000 |
| 23. Juni 2023 | 18,01 | 18,14 | 17,76 | 18,11 | 17,87 | 5.326.000 |
| 22. Juni 2023 | 18,11 | 18,20 | 17,78 | 18,11 | 17,87 | 7.209.000 |
| 21. Juni 2023 | 18,07 | 18,47 | 18,07 | 18,33 | 18,08 | 4.759.300 |
| 20. Juni 2023 | 17,90 | 18,18 | 17,74 | 18,18 | 17,94 | 6.481.500 |
| 19. Juni 2023 | 17,63 | 17,95 | 17,54 | 17,91 | 17,67 | 2.265.100 |
| 16. Juni 2023 | 17,75 | 17,93 | 17,60 | 17,64 | 17,40 | 8.666.900 |
| 15. Juni 2023 | 17,97 | 18,07 | 17,82 | 17,91 | 17,67 | 5.071.400 |
| 14. Juni 2023 | 17,99 | 18,07 | 17,71 | 18,00 | 17,76 | 8.333.100 |
| 13. Juni 2023 | 17,97 | 18,01 | 17,70 | 17,82 | 17,58 | 6.090.100 |
| 12. Juni 2023 | 18,22 | 18,23 | 17,89 | 17,93 | 17,69 | 4.408.000 |
| 09. Juni 2023 | 17,88 | 18,26 | 17,74 | 18,10 | 17,86 | 7.848.200 |
| 07. Juni 2023 | 18,00 | 18,08 | 17,48 | 17,72 | 17,48 | 9.787.700 |
| 06. Juni 2023 | 18,14 | 18,23 | 17,73 | 17,88 | 17,64 | 8.241.200 |
| 05. Juni 2023 | 17,85 | 18,14 | 17,84 | 17,99 | 17,75 | 3.628.200 |
| 02. Juni 2023 | 17,88 | 18,33 | 17,84 | 18,00 | 17,76 | 11.042.800 |
| 01. Juni 2023 | 16,92 | 17,65 | 16,88 | 17,65 | 17,41 | 10.998.600 |
| 31. Mai 2023 | 16,97 | 16,99 | 16,74 | 16,93 | 16,70 | 12.300.700 |
| 30. Mai 2023 | 17,11 | 17,24 | 16,69 | 16,97 | 16,74 | 6.388.400 |
| 29. Mai 2023 | 16,89 | 16,94 | 16,71 | 16,93 | 16,70 | 4.341.800 |
| 26. Mai 2023 | 17,28 | 17,32 | 16,61 | 16,82 | 16,59 | 6.415.900 |
| 25. Mai 2023 | 17,68 | 18,02 | 17,06 | 17,09 | 16,86 | 9.244.600 |
| 24. Mai 2023 | 17,10 | 17,69 | 16,99 | 17,44 | 17,21 | 9.553.800 |
| 23. Mai 2023 | 17,47 | 17,57 | 17,22 | 17,25 | 17,02 | 4.270.300 |
| 22. Mai 2023 | 17,40 | 17,72 | 17,15 | 17,40 | 17,17 | 7.025.000 |
| 19. Mai 2023 | 17,76 | 17,78 | 17,30 | 17,52 | 17,28 | 9.192.600 |
| 18. Mai 2023 | 17,19 | 17,75 | 17,19 | 17,62 | 17,38 | 9.822.300 |
| 17. Mai 2023 | 16,95 | 17,31 | 16,91 | 17,20 | 16,97 | 5.549.800 |
| 16. Mai 2023 | 16,96 | 17,26 | 16,85 | 16,91 | 16,68 | 6.752.700 |
| 15. Mai 2023 | 16,97 | 17,10 | 16,80 | 16,97 | 16,74 | 6.480.900 |
| 12. Mai 2023 | 16,90 | 17,01 | 16,73 | 16,92 | 16,69 | 6.214.800 |
| 11. Mai 2023 | 16,51 | 17,51 | 16,45 | 17,21 | 16,98 | 11.372.400 |
| 10. Mai 2023 | 16,73 | 16,92 | 16,47 | 16,57 | 16,35 | 6.818.000 |
| 09. Mai 2023 | 16,86 | 17,14 | 16,62 | 16,74 | 16,51 | 7.039.000 |
| 08. Mai 2023 | 16,31 | 17,00 | 16,28 | 16,73 | 16,50 | 8.077.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
