Dati storici ULTRAPAR ON - UGPA3

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,41	27,13	25,85	26,35	2.710.750	0,26	0,98%
1 Mese	28,17	28,78	25,54	26,86	3.281.479	-1,50	-5,32%
3 Mesi	29,00	31,28	25,54	28,67	4.813.720	-2,33	-8,03%
6 Mesi	21,51	31,28	21,29	26,88	5.546.713	5,16	23,99%
1 Anno	14,30	31,28	14,16	22,34	5.807.648	12,37	86,50%
3 Anni	21,09	31,28	11,33	16,64	6.784.772	5,58	26,46%
5 Anni	21,67	31,28	10,11	17,72	6.949.255	5,00	23,07%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	26,63	0,31	1,18%	26,97	27,13	26,59	3.295.700
02 Mag 2024	26,32	0,36	1,39%	26,28	26,80	26,19	3.293.300
30 Apr 2024	25,96	-0,44	-1,67%	26,33	26,51	25,85	2.811.300
29 Apr 2024	26,40	-0,34	-1,27%	26,37	26,63	26,32	1.780.000
26 Apr 2024	26,74	0,45	1,71%	26,41	26,78	26,25	2.958.400
25 Apr 2024	26,29	0,70	2,74%	25,65	26,31	25,57	3.893.500
24 Apr 2024	25,59	-0,43	-1,65%	25,97	26,10	25,54	3.032.400
23 Apr 2024	26,02	-0,59	-2,22%	26,34	26,54	26,00	3.627.400
22 Apr 2024	26,61	0,07	0,26%	26,66	27,09	26,47	3.252.900
19 Apr 2024	26,54	-0,01	-0,04%	26,67	26,86	26,39	2.552.500
18 Apr 2024	26,55	-0,11	-0,41%	26,79	26,94	26,33	3.280.300
17 Apr 2024	26,66	0,00	0,00%	26,87	26,92	26,52	3.032.900
16 Apr 2024	26,66	-0,13	-0,49%	26,48	27,21	26,41	4.704.800
15 Apr 2024	26,79	-0,13	-0,48%	26,90	27,16	26,65	3.505.200
12 Apr 2024	26,92	-0,91	-3,27%	27,46	27,74	26,77	4.499.600
11 Apr 2024	27,83	0,21	0,76%	27,45	27,92	27,42	2.639.900
10 Apr 2024	27,62	-1,05	-3,66%	28,37	28,67	27,50	5.270.800
09 Apr 2024	28,67	0,18	0,63%	28,78	28,78	28,33	2.285.000
08 Apr 2024	28,49	0,58	2,08%	27,84	28,66	27,68	2.676.900