Hot Features
프리미엄
Ultrapar Participacoes Sa (UGPA3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 2.98879202989 | 16.06 | 17.28 | 15.91 | 5604620 | 16.66541311 | CS |
| 4 | 0.68 | 4.28751576293 | 15.86 | 17.28 | 15.19 | 6038875 | 16.20929414 | CS |
| 12 | -3.51 | -17.506234414 | 20.05 | 20.86 | 15.19 | 6730570 | 17.21892978 | CS |
| 26 | -5.93 | -26.3907432132 | 22.47 | 24.43 | 15.19 | 6043643 | 19.8428753 | CS |
| 52 | -11.47 | -40.9496608354 | 28.01 | 31.28 | 15.19 | 5321721 | 22.55320459 | CS |
| 156 | 1.42 | 9.39153439153 | 15.12 | 31.28 | 11.33 | 6243906 | 17.73000989 | CS |
| 260 | -9.26 | -35.8914728682 | 25.8 | 31.28 | 10.11 | 6875862 | 17.71449477 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 16.54 | -0.54 | -3.16 | 17.28 | 17.28 | 16.54 | 6689600 |
| 1738272540 | 17.08 | 0.58 | 3.52 | 16.66 | 17.19 | 16.61 | 5727300 |
| 1738186200 | 16.5 | 0.14 | 0.86 | 16.52 | 16.739999 | 16.329999 | 5618700 |
| 1738099740 | 16.36 | -0.48 | -2.85 | 16.82 | 16.83 | 16.29 | 4675500 |
| 1738013340 | 16.84 | 0.76 | 4.73 | 16.09 | 16.84 | 15.91 | 9222100 |
| 1737754200 | 16.079999 | -0.08 | -0.50 | 16.059999 | 16.34 | 16.02 | 2779500 |
| 1737667740 | 16.16 | -0.28 | -1.70 | 16.51 | 16.64 | 16.12 | 4085800 |
| 1737581400 | 16.44 | 0.12 | 0.74 | 16.329999 | 16.629999 | 16.129999 | 7183800 |
| 1737495000 | 16.32 | 0.22 | 1.37 | 16.21 | 16.379999 | 15.89 | 7966700 |
| 1737408600 | 16.1 | 0.2 | 1.26 | 15.87 | 16.379999 | 15.58 | 4847400 |
| 1737149400 | 15.9 | 0 | 0.00 | 16.05 | 16.28 | 15.78 | 4011200 |
| 1737062940 | 15.9 | -0.63 | -3.81 | 16.45 | 16.45 | 15.71 | 4975100 |
| 1736976540 | 16.53 | 0.87 | 5.56 | 15.95 | 16.54 | 15.69 | 12933700 |
| 1736890140 | 15.66 | 0.15 | 0.97 | 15.41 | 15.66 | 15.19 | 4115300 |
| 1736803740 | 15.51 | -0.06 | -0.39 | 15.58 | 15.79 | 15.49 | 3668200 |
| 1736544540 | 15.57 | -0.25 | -1.58 | 15.72 | 15.81 | 15.32 | 6338000 |
| 1736458140 | 15.82 | -0.33 | -2.04 | 16.02 | 16.17 | 15.68 | 5030600 |
| 1736371740 | 16.149999 | -0.27 | -1.64 | 16.25 | 16.32 | 15.93 | 5575800 |
| 1736285400 | 16.42 | 0.58 | 3.66 | 16.81 | 17.04 | 16.28 | 9552900 |
| 1736198940 | 15.84 | 0.29 | 1.86 | 15.68 | 15.92 | 15.56 | 4884500 |
| 1735939740 | 15.55 | -0.31 | -1.95 | 15.86 | 15.97 | 15.5 | 7585400 |
| 1735853400 | 15.86 | -0.02 | -0.13 | 15.82 | 16.11 | 15.69 | 5286000 |
| 1735594200 | 15.88 | 0.03 | 0.19 | 15.8 | 15.98 | 15.62 | 5849500 |
| 1735334940 | 15.85 | -0.04 | -0.25 | 16.079999 | 16.11 | 15.72 | 6248400 |
| 1735248540 | 15.89 | -0.36 | -2.22 | 16.129999 | 16.34 | 15.85 | 3899200 |
| 1734989340 | 16.25 | -0.21 | -1.28 | 16.25 | 16.37 | 16.1 | 5068300 |
| 1734730200 | 16.46 | 0.26 | 1.60 | 16.09 | 16.62 | 16.05 | 13312700 |
| 1734643800 | 16.2 | 0.16 | 1.00 | 16.09 | 16.34 | 15.89 | 7180500 |
| 1734557400 | 16.04 | -0.73 | -4.35 | 16.68 | 16.71 | 15.91 | 11287800 |
| 1734470940 | 16.77 | 0.37 | 2.26 | 16.41 | 16.78 | 16.27 | 7104300 |
| 1734384540 | 16.399999 | -0.46 | -2.73 | 16.86 | 16.99 | 16.35 | 6140800 |
| 1734125340 | 16.86 | -0.63 | -3.60 | 17.14 | 17.35 | 16.86 | 6886600 |
| 1734039000 | 17.49 | -1.01 | -5.46 | 18.39 | 18.39 | 17.3 | 6935700 |
| 1733952540 | 18.5 | 0.23 | 1.26 | 18.28 | 18.98 | 17.92 | 5685400 |
| 1733866140 | 18.27 | 0.71 | 4.04 | 18.1 | 18.52 | 17.86 | 7118000 |
| 1733779740 | 17.56 | -0.11 | -0.62 | 17.64 | 18.01 | 17.53 | 5359300 |
| 1733520600 | 17.67 | -0.59 | -3.23 | 18.19 | 18.21 | 17.45 | 6342100 |
| 1733434200 | 18.26 | 0.46 | 2.58 | 18.02 | 18.42 | 17.95 | 5993200 |
| 1733347800 | 17.8 | 0.13 | 0.74 | 17.56 | 18.04 | 17.46 | 7379100 |
| 1733261340 | 17.67 | -0.09 | -0.51 | 17.8 | 17.98 | 17.48 | 7718300 |
| 1733174940 | 17.76 | -0.18 | -1.00 | 17.66 | 18 | 17.23 | 9629700 |
| 1732915740 | 17.94 | 0.85 | 4.97 | 17.3 | 18.13 | 16.85 | 6794500 |
| 1732829400 | 17.09 | -0.95 | -5.27 | 17.94 | 17.98 | 17 | 8347400 |
| 1732743000 | 18.04 | -0.54 | -2.91 | 18.69 | 18.82 | 17.88 | 6601300 |
| 1732656600 | 18.58 | -0.03 | -0.16 | 18.7 | 19.24 | 18.53 | 7452200 |
| 1732570140 | 18.61 | 0.29 | 1.58 | 18.46 | 18.61 | 18.14 | 13034300 |
| 1732310940 | 18.32 | 0.3 | 1.66 | 18.33 | 18.4 | 17.91 | 6571000 |
| 1732224600 | 18.02 | -0.34 | -1.85 | 18.33 | 18.37 | 18.02 | 7985400 |
| 1732051800 | 18.36 | -0.1 | -0.54 | 18.46 | 18.66 | 18.28 | 5917300 |
| 1731965340 | 18.46 | -0.83 | -4.30 | 19.3 | 19.58 | 18.46 | 9901500 |
| 1731619800 | 19.29 | -1.28 | -6.22 | 20.57 | 20.75 | 19.29 | 9273000 |
| 1731533400 | 20.57 | 0.14 | 0.69 | 20.43 | 20.86 | 20.17 | 5206800 |
| 1731446940 | 20.43 | -0.07 | -0.34 | 20.63 | 20.64 | 20.15 | 4642300 |
| 1731360540 | 20.5 | -0.03 | -0.15 | 20.3 | 20.68 | 20.28 | 3996200 |
| 1731101400 | 20.53 | -0.29 | -1.39 | 20.05 | 20.66 | 19.94 | 6525200 |
| 1731014940 | 20.82 | -0.79 | -3.66 | 21.21 | 21.59 | 20.82 | 4573000 |
| 1730928600 | 21.61 | 0.43 | 2.03 | 21.09 | 21.78 | 20.66 | 5046900 |
| 1730842200 | 21.18 | 0.01 | 0.05 | 21.01 | 21.39 | 20.83 | 3565200 |
| 1730755800 | 21.17 | 0.77 | 3.77 | 20.72 | 21.3 | 20.65 | 3077700 |
| 1730496600 | 20.4 | -0.41 | -1.97 | 20.89 | 20.94 | 20.36 | 3412000 |
