Premium
Ultrapar Participacoes Sa (UGPA3F)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 17.72 | -0.23 | -1.28 | 18.12 | 18.14 | 17.72 | 6183 |
| 1745875800 | 17.95 | -0.15 | -0.83 | 18 | 18.32 | 17.89 | 4948 |
| 1745616600 | 18.1 | 0.24 | 1.34 | 17.97 | 18.15 | 17.5 | 5287 |
| 1745530200 | 17.86 | 0.41 | 2.35 | 17.45 | 17.95 | 17.31 | 8880 |
| 1745443740 | 17.45 | 0.4 | 2.35 | 17.16 | 17.51 | 16.95 | 7556 |
| 1745357400 | 17.05 | -0.23 | -1.33 | 17.28 | 17.33 | 16.67 | 9335 |
| 1744925400 | 17.28 | 0.53 | 3.16 | 16.7 | 17.29 | 16.55 | 9779 |
| 1744839000 | 16.75 | -0.04 | -0.24 | 16.78 | 16.94 | 16.57 | 6072 |
| 1744752600 | 16.79 | 0.05 | 0.30 | 16.91 | 16.92 | 16.53 | 6712 |
| 1744666200 | 16.739999 | -0.32 | -1.88 | 16.88 | 17.12 | 16.559999 | 5741 |
| 1744407000 | 17.06 | 0.26 | 1.55 | 16.9 | 17.07 | 16.61 | 5054 |
| 1744320600 | 16.8 | 0.02 | 0.12 | 17.01 | 17.01 | 16.42 | 7811 |
| 1744234200 | 16.78 | 0.5 | 3.07 | 16.45 | 17.16 | 16.28 | 25058 |
| 1744147800 | 16.28 | -0.24 | -1.45 | 16.8 | 17.09 | 16 | 22562 |
| 1744061400 | 16.52 | -0.51 | -2.99 | 17 | 17.35 | 16.379999 | 14552 |
| 1743802200 | 17.03 | -0.87 | -4.86 | 17.76 | 17.76 | 16.8 | 7713 |
| 1743715800 | 17.9 | 0.55 | 3.17 | 17.34 | 17.9 | 17.02 | 10933 |
| 1743629400 | 17.35 | 0.17 | 0.99 | 17.38 | 17.6 | 17.3 | 6215 |
| 1743542940 | 17.18 | 0.1 | 0.59 | 17.25 | 17.61 | 17 | 12032 |
| 1743456600 | 17.08 | -0.44 | -2.51 | 17.52 | 18.54 | 17.07 | 32956 |
| 1743197400 | 17.52 | 0.08 | 0.46 | 17.8 | 17.8 | 17.21 | 5529 |
| 1743111000 | 17.44 | -0.36 | -2.02 | 17.57 | 17.96 | 17.44 | 5569 |
| 1743024600 | 17.8 | -0.08 | -0.45 | 18.05 | 18.23 | 17.72 | 10328 |
| 1742938200 | 17.88 | 0.44 | 2.52 | 17.27 | 18.11 | 17.27 | 8221 |
| 1742851740 | 17.44 | -0.32 | -1.80 | 17.65 | 17.96 | 17.38 | 11820 |
| 1742592600 | 17.76 | 0.05 | 0.28 | 17.7 | 17.93 | 17.69 | 9964 |
| 1742506200 | 17.71 | 0.33 | 1.90 | 17.36 | 17.9 | 17.35 | 8975 |
| 1742419800 | 17.38 | 0.06 | 0.35 | 17.23 | 17.62 | 17.23 | 14886 |
| 1742333400 | 17.32 | -0.08 | -0.46 | 17.58 | 17.58 | 17.2 | 17836 |
| 1742247000 | 17.4 | 0.21 | 1.22 | 17.2 | 17.62 | 17.05 | 9647 |
| 1741987800 | 17.19 | 1.02 | 6.31 | 16.329999 | 17.19 | 16.2 | 10063 |
| 1741901400 | 16.17 | 0.46 | 2.93 | 15.54 | 16.3 | 15.5 | 6689 |
| 1741814940 | 15.71 | 0.34 | 2.21 | 15.37 | 15.8 | 15.37 | 6839 |
| 1741728600 | 15.37 | -0.29 | -1.85 | 15.8 | 15.87 | 15.35 | 9153 |
| 1741642140 | 15.66 | -0.25 | -1.57 | 15.75 | 16.19 | 15.54 | 7914 |
| 1741382940 | 15.91 | -0.12 | -0.75 | 15.6 | 16.149999 | 15.26 | 8930 |
| 1741296540 | 16.03 | -0.01 | -0.06 | 16.079999 | 16.21 | 15.75 | 11712 |
| 1741210140 | 16.04 | -0.64 | -3.84 | 16.71 | 17.03 | 16.04 | 10640 |
| 1740778200 | 16.68 | -0.24 | -1.42 | 17.07 | 17.08 | 16.57 | 14928 |
| 1740691740 | 16.92 | 0.31 | 1.87 | 16.5 | 17.25 | 16.5 | 9647 |
| 1740605400 | 16.61 | 0.04 | 0.24 | 16.61 | 16.81 | 16.25 | 5726 |
| 1740519000 | 16.57 | 0.11 | 0.67 | 16.28 | 16.87 | 16.25 | 5585 |
| 1740432540 | 16.46 | -0.1 | -0.60 | 16.559999 | 16.7 | 16.23 | 8963 |
| 1740173400 | 16.559999 | 0.21 | 1.28 | 16.399999 | 16.57 | 16.29 | 13222 |
| 1740087000 | 16.35 | -0.33 | -1.98 | 16.98 | 16.99 | 16.35 | 5814 |
| 1740000540 | 16.68 | -0.63 | -3.64 | 17.31 | 17.31 | 16.68 | 6879 |
| 1739914140 | 17.31 | -0.03 | -0.17 | 17.52 | 17.62 | 17.04 | 8277 |
| 1739827800 | 17.34 | 0.09 | 0.52 | 17.29 | 17.7 | 16.75 | 7459 |
| 1739568600 | 17.25 | 0.9 | 5.50 | 16.559999 | 17.37 | 16.559999 | 9911 |
| 1739482140 | 16.35 | 0.16 | 0.99 | 16.32 | 16.71 | 16.32 | 7344 |
| 1739395740 | 16.19 | -0.32 | -1.94 | 16.51 | 16.629999 | 16.11 | 8539 |
| 1739309400 | 16.51 | -0.07 | -0.42 | 16.84 | 17.11 | 16.51 | 5796 |
| 1739222940 | 16.579999 | 0.51 | 3.17 | 16.01 | 16.78 | 16.01 | 6895 |
| 1738963800 | 16.07 | -0.42 | -2.55 | 16.39 | 16.39 | 16 | 5811 |
| 1738877340 | 16.489999 | 0.48 | 3.00 | 16.04 | 16.489999 | 15.95 | 6757 |
| 1738790940 | 16.01 | -0.73 | -4.36 | 16.78 | 16.78 | 16.01 | 6869 |
| 1738704600 | 16.739999 | -0.1 | -0.59 | 16.89 | 16.89 | 16.219999 | 6331 |
| 1738618200 | 16.84 | 0.34 | 2.06 | 16.54 | 16.84 | 16.25 | 8856 |
| 1738358940 | 16.5 | -0.5 | -2.94 | 17.07 | 17.27 | 16.5 | 9342 |
| 1738272540 | 17 | 0.38 | 2.29 | 16.64 | 17.18 | 16.59 | 7063 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
