Premium
Ultrapar Participacoes Sa (UGPA3F)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 15.76 | -0.01 | -0.06 | 15.82 | 15.85 | 15.34 | 7187 |
| 1736458140 | 15.77 | -0.37 | -2.29 | 16.149999 | 16.5 | 15.69 | 8473 |
| 1736371740 | 16.14 | -0.14 | -0.86 | 16.32 | 16.5 | 15.95 | 7157 |
| 1736285400 | 16.28 | 0.72 | 4.63 | 16.149999 | 17 | 16.149999 | 9977 |
| 1736198940 | 15.56 | 0.06 | 0.39 | 15.57 | 15.95 | 15.55 | 9775 |
| 1735939740 | 15.5 | -0.29 | -1.84 | 15.85 | 15.96 | 15.5 | 6898 |
| 1735853400 | 15.79 | 0.1 | 0.64 | 15.62 | 16.11 | 15.61 | 5401 |
| 1735594200 | 15.69 | -0.22 | -1.38 | 16 | 16 | 15.64 | 10272 |
| 1735334940 | 15.91 | 0.06 | 0.38 | 15.9 | 16.129999 | 15.74 | 6008 |
| 1735248540 | 15.85 | -0.27 | -1.67 | 16.25 | 16.46 | 15.85 | 8042 |
| 1734989340 | 16.12 | -0.23 | -1.41 | 16.35 | 16.46 | 16.05 | 12446 |
| 1734730200 | 16.35 | 0.11 | 0.68 | 16.39 | 16.61 | 16.11 | 7340 |
| 1734643800 | 16.239999 | 0.35 | 2.20 | 16.059999 | 16.34 | 15.9 | 7110 |
| 1734557400 | 15.89 | -0.9 | -5.36 | 16.66 | 16.83 | 15.89 | 8472 |
| 1734470940 | 16.79 | 0.44 | 2.69 | 16.54 | 16.79 | 16.3 | 8033 |
| 1734384540 | 16.35 | -0.5 | -2.97 | 17 | 17 | 16.35 | 14463 |
| 1734125340 | 16.85 | -0.53 | -3.05 | 17.49 | 17.5 | 16.85 | 8931 |
| 1734039000 | 17.38 | -1.12 | -6.05 | 18.49 | 18.49 | 17.3 | 10391 |
| 1733952540 | 18.5 | 0.1 | 0.54 | 18.3 | 18.96 | 17.95 | 7809 |
| 1733866140 | 18.4 | 0.85 | 4.84 | 17.73 | 18.51 | 17.6 | 8220 |
| 1733779740 | 17.55 | -0.04 | -0.23 | 17.77 | 18.02 | 17.55 | 5556 |
| 1733520600 | 17.59 | -0.66 | -3.62 | 18.25 | 18.25 | 17.49 | 6593 |
| 1733434200 | 18.25 | 0.22 | 1.22 | 18.4 | 18.42 | 17.7 | 6525 |
| 1733347800 | 18.03 | 0.18 | 1.01 | 17.67 | 18.04 | 17.47 | 7658 |
| 1733261340 | 17.85 | -0.12 | -0.67 | 17.65 | 17.98 | 17.53 | 6451 |
| 1733174940 | 17.97 | -0.03 | -0.17 | 17.69 | 18 | 17.24 | 8946 |
| 1732915740 | 18 | 1.1 | 6.51 | 17.13 | 18.14 | 16.87 | 9724 |
| 1732829400 | 16.9 | -1.05 | -5.85 | 18.03 | 18.03 | 16.9 | 12766 |
| 1732743000 | 17.95 | -0.59 | -3.18 | 18.63 | 18.84 | 17.89 | 8617 |
| 1732656600 | 18.54 | -0.04 | -0.22 | 18.52 | 19.24 | 18.52 | 6185 |
| 1732570140 | 18.58 | 0.19 | 1.03 | 18.32 | 18.58 | 18.14 | 8876 |
| 1732310940 | 18.39 | 0.39 | 2.17 | 18.41 | 18.48 | 17.93 | 4528 |
| 1732224600 | 18 | -0.38 | -2.07 | 18.36 | 18.37 | 18 | 9488 |
| 1732051800 | 18.38 | -0.13 | -0.70 | 18.79 | 18.79 | 18.3 | 10759 |
| 1731965340 | 18.51 | -0.7 | -3.64 | 19.21 | 19.67 | 18.51 | 15120 |
| 1731619800 | 19.21 | -1.31 | -6.38 | 20.36 | 20.65 | 19.21 | 17140 |
| 1731533400 | 20.52 | 0.06 | 0.29 | 20.48 | 20.85 | 20.19 | 4630 |
| 1731446940 | 20.46 | 0.06 | 0.29 | 20.61 | 20.9 | 20.16 | 3159 |
| 1731360540 | 20.4 | 0 | 0.00 | 20.39 | 20.67 | 20.12 | 4018 |
| 1731101400 | 20.4 | -0.17 | -0.83 | 20.51 | 20.65 | 19.95 | 6067 |
| 1731014940 | 20.57 | -0.88 | -4.10 | 21.25 | 21.61 | 20.57 | 6077 |
| 1730928600 | 21.45 | 0.38 | 1.80 | 21.14 | 21.75 | 20.66 | 6121 |
| 1730842200 | 21.07 | -0.04 | -0.19 | 21 | 21.37 | 20.82 | 5107 |
| 1730755800 | 21.11 | 0.82 | 4.04 | 20.46 | 21.28 | 20.46 | 6528 |
| 1730496600 | 20.29 | -0.41 | -1.98 | 20.9 | 20.91 | 20.28 | 5313 |
| 1730410200 | 20.7 | -0.29 | -1.38 | 21 | 21 | 20.62 | 4824 |
| 1730323800 | 20.99 | 0.11 | 0.53 | 21.09 | 21.37 | 20.82 | 9410 |
| 1730237340 | 20.88 | 0.11 | 0.53 | 20.94 | 21.42 | 20.85 | 4952 |
| 1730151000 | 20.77 | 0.55 | 2.72 | 20.22 | 21.15 | 20.22 | 6556 |
| 1729891800 | 20.22 | -0.18 | -0.88 | 20.46 | 20.46 | 20.05 | 4719 |
| 1729805400 | 20.4 | 0.23 | 1.14 | 20.11 | 20.5 | 20.11 | 3755 |
| 1729719000 | 20.17 | -0.29 | -1.42 | 20.3 | 20.34 | 20.05 | 5067 |
| 1729632600 | 20.46 | -0.37 | -1.78 | 20.77 | 20.98 | 20.32 | 5896 |
| 1729546140 | 20.83 | -0.13 | -0.62 | 20.95 | 20.99 | 20.69 | 3667 |
| 1729287000 | 20.96 | -0.03 | -0.14 | 20.86 | 21.09 | 20.72 | 4406 |
| 1729200540 | 20.99 | -0.02 | -0.10 | 21.14 | 21.14 | 20.6 | 5920 |
| 1729114140 | 21.01 | 0.41 | 1.99 | 20.64 | 21.28 | 20.46 | 8048 |
| 1729027740 | 20.6 | -0.38 | -1.81 | 20.97 | 21.14 | 20.59 | 6138 |
| 1728941340 | 20.98 | 0.15 | 0.72 | 20.94 | 20.98 | 20.51 | 6425 |
| 1728682200 | 20.83 | -0.08 | -0.38 | 20.91 | 20.91 | 20.66 | 4327 |
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
