Dati storici ULTRAPAR ON - UGPA3

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,79	27,09	25,54	26,25	3.149.100	-0,81	-3,02%
1 Mese	28,15	29,17	25,54	27,40	3.863.163	-2,17	-7,71%
3 Mesi	28,25	31,28	25,54	28,76	5.070.179	-2,27	-8,04%
6 Mesi	19,95	31,28	19,91	26,57	5.680.715	6,03	30,23%
1 Anno	14,58	31,28	13,99	22,07	5.920.730	11,40	78,19%
3 Anni	20,95	31,28	11,33	16,63	6.811.726	5,03	24,01%
5 Anni	21,38	31,28	10,11	17,73	6.988.955	4,60	21,52%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
05 Apr 2024	27,91	-0,20	-0,71%	28,17	28,30	27,72	3.251.000
04 Apr 2024	28,11	0,01	0,04%	28,26	29,17	28,09	5.202.800
03 Apr 2024	28,10	0,04	0,14%	28,06	28,28	27,46	4.789.900
02 Apr 2024	28,06	0,14	0,50%	27,62	28,29	27,07	9.615.200
01 Apr 2024	27,92	-0,53	-1,86%	28,21	28,64	27,92	2.427.900
28 Mar 2024	28,45	0,29	1,03%	28,15	28,67	28,15	3.752.700
27 Mar 2024	28,16	0,77	2,81%	27,60	28,24	27,40	2.859.100
26 Mar 2024	27,39	-0,43	-1,55%	27,86	27,94	27,39	2.897.300
25 Mar 2024	27,82	0,02	0,07%	27,80	28,08	27,63	3.764.400