Premium
Ultrapar Participacoes Sa (UGPA3T)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778140 | 18.43 | 0 | 0.00 | 18.43 | 18.43 | 18.43 | 0 |
| 1740691740 | 18.43 | 1.57 | 9.31 | 17.18 | 18.43 | 17.18 | 4100 |
| 1740605400 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1740519000 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1740432600 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1740173400 | 16.86 | -0.13 | -0.77 | 16.85 | 16.86 | 16.85 | 17000 |
| 1740087000 | 16.99 | -0.65 | -3.68 | 16.87 | 16.99 | 16.87 | 1000 |
| 1740000600 | 17.64 | 0 | 0.00 | 17.64 | 17.64 | 17.64 | 0 |
| 1739914200 | 17.64 | 0 | 0.00 | 17.64 | 17.64 | 17.64 | 0 |
| 1739827800 | 17.64 | 0 | 0.00 | 17.64 | 17.64 | 17.64 | 0 |
| 1739568600 | 17.64 | 0.14 | 0.80 | 17.63 | 17.64 | 17.63 | 1000 |
| 1739482140 | 17.5 | 0.42 | 2.46 | 17.49 | 17.5 | 17.49 | 1400 |
| 1739395800 | 17.08 | 0 | 0.00 | 17.08 | 17.08 | 17.08 | 0 |
| 1739309400 | 17.08 | 0.89 | 5.50 | 17.07 | 17.08 | 17.07 | 100 |
| 1739223000 | 16.19 | 0 | 0.00 | 16.19 | 16.19 | 16.19 | 0 |
| 1738963800 | 16.19 | -0.97 | -5.65 | 16.14 | 16.19 | 16.14 | 100300 |
| 1738877340 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1738790940 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1738704540 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1738618140 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1738358940 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1738272540 | 17.16 | 0.99 | 6.12 | 17.53 | 17.54 | 17.15 | 500 |
| 1738186200 | 16.17 | 0 | 0.00 | 16.17 | 16.17 | 16.17 | 0 |
| 1738099800 | 16.17 | 0 | 0.00 | 16.17 | 16.17 | 16.17 | 0 |
| 1738013400 | 16.17 | 0 | 0.00 | 16.17 | 16.17 | 16.17 | 0 |
| 1737754200 | 16.17 | -0.44 | -2.65 | 16.16 | 16.17 | 16.16 | 200 |
| 1737667800 | 16.61 | 0 | 0.00 | 16.61 | 16.61 | 16.61 | 0 |
| 1737581400 | 16.61 | -0.03 | -0.18 | 16.6 | 16.61 | 16.6 | 30000 |
| 1737495000 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1737408600 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1737149400 | 16.64 | 1.02 | 6.53 | 16.629999 | 16.64 | 16.629999 | 1000 |
| 1737062940 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1736976540 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1736890140 | 15.62 | -0.21 | -1.33 | 15.61 | 15.62 | 15.61 | 200 |
| 1736803740 | 15.83 | 0 | 0.00 | 15.83 | 15.83 | 15.83 | 0 |
| 1736544540 | 15.83 | -0.57 | -3.48 | 15.82 | 15.83 | 15.82 | 200 |
| 1736458140 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1736371740 | 16.399999 | 0.5 | 3.14 | 16.39 | 16.399999 | 16.39 | 100 |
| 1736285400 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1736199000 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1735939800 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1735853400 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1735594200 | 15.9 | -0.26 | -1.61 | 15.89 | 15.9 | 15.89 | 100 |
| 1735334940 | 16.16 | -1.99 | -10.96 | 16.149999 | 16.16 | 16.149999 | 17000 |
| 1735248540 | 18.15 | 1.45 | 8.68 | 18.14 | 18.15 | 18.14 | 100000 |
| 1734989340 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734730140 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734643740 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734557340 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734470940 | 16.7 | -0.25 | -1.47 | 17.11 | 17.12 | 16.69 | 103000 |
| 1734384540 | 16.95 | -0.38 | -2.19 | 16.94 | 16.95 | 16.94 | 100 |
| 1734125340 | 17.33 | -1.64 | -8.65 | 17.32 | 17.33 | 17.32 | 100 |
| 1734038940 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
| 1733952540 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
| 1733866140 | 18.97 | 1.03 | 5.74 | 18.96 | 18.97 | 18.96 | 100000 |
| 1733779740 | 17.94 | -0.1 | -0.55 | 17.94 | 17.94 | 17.94 | 100 |
| 1733520600 | 18.04 | -0.92 | -4.85 | 18.03 | 18.04 | 18.03 | 1000 |
| 1733434200 | 18.96 | 1.79 | 10.43 | 18.95 | 18.96 | 18.95 | 100000 |
| 1733347740 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1733261340 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1733174940 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
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
