Hot Features
프리미엄
Ultrapar Participacoes Sa (UGPA3F)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | 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 |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728595740 | 20.91 | 0.32 | 1.55 | 20.8 | 20.99 | 20.52 | 5639 |
| 1728509400 | 20.59 | -0.39 | -1.86 | 20.97 | 20.97 | 20.48 | 5653 |
| 1728422940 | 20.98 | -0.02 | -0.10 | 21 | 21.18 | 20.72 | 4711 |
| 1728336600 | 21 | -0.15 | -0.71 | 21.15 | 21.4 | 20.93 | 4563 |
| 1728077400 | 21.15 | 0.19 | 0.91 | 20.96 | 21.15 | 20.8 | 5367 |
| 1727991000 | 20.96 | -0.74 | -3.41 | 21.49 | 21.55 | 20.7 | 7425 |
| 1727904540 | 21.7 | 0.25 | 1.17 | 21.64 | 21.94 | 21 | 6202 |
| 1727818200 | 21.45 | 0.25 | 1.18 | 21.2 | 21.61 | 21.2 | 6218 |
| 1727731800 | 21.2 | -0.01 | -0.05 | 21.14 | 21.49 | 21.1 | 5281 |
| 1727472600 | 21.21 | -0.22 | -1.03 | 21.45 | 21.48 | 21.04 | 5905 |
| 1727386140 | 21.43 | 0.55 | 2.63 | 21.55 | 21.55 | 20.7 | 5188 |
| 1727299740 | 20.88 | -0.59 | -2.75 | 21.6 | 21.98 | 20.81 | 9097 |
| 1727213400 | 21.47 | 0.25 | 1.18 | 21.31 | 21.57 | 20.99 | 5823 |
| 1727127000 | 21.22 | -0.15 | -0.70 | 21.34 | 21.61 | 21.02 | 7774 |
| 1726867800 | 21.37 | -0.65 | -2.95 | 22.1 | 22.1 | 21.37 | 12336 |
| 1726781400 | 22.02 | -0.38 | -1.70 | 22.61 | 22.63 | 22.02 | 6232 |
| 1726695000 | 22.4 | -0.79 | -3.41 | 22.82 | 23.03 | 22.4 | 6784 |
| 1726608600 | 23.19 | 0.13 | 0.56 | 22.8 | 23.19 | 22.71 | 4875 |
| 1726522200 | 23.06 | 0.23 | 1.01 | 22.85 | 23.18 | 22.74 | 6473 |
| 1726263000 | 22.83 | 0.04 | 0.18 | 22.82 | 23.17 | 22.75 | 6194 |
| 1726176540 | 22.79 | -0.23 | -1.00 | 22.95 | 23.13 | 22.64 | 4214 |
| 1726090140 | 23.02 | 0.14 | 0.61 | 22.86 | 23.18 | 22.77 | 5168 |
| 1726003740 | 22.88 | -1.1 | -4.59 | 23.85 | 23.9 | 22.84 | 10550 |
| 1725917400 | 23.98 | 0.84 | 3.63 | 23.02 | 24.26 | 23 | 14231 |
| 1725658200 | 23.14 | -0.13 | -0.56 | 23.32 | 23.44 | 22.87 | 5164 |
| 1725571800 | 23.27 | 0.42 | 1.84 | 23.14 | 23.3 | 22.71 | 6044 |
| 1725485400 | 22.85 | 0.27 | 1.20 | 22.78 | 23.08 | 22.71 | 6367 |
| 1725399000 | 22.58 | -0.15 | -0.66 | 22.59 | 22.89 | 22.5 | 7556 |
| 1725312600 | 22.73 | -0.62 | -2.66 | 23.49 | 23.49 | 22.57 | 7673 |
| 1725053400 | 23.35 | 0.33 | 1.43 | 23.19 | 23.47 | 22.7 | 8697 |
| 1724967000 | 23.02 | -0.51 | -2.17 | 23.49 | 23.64 | 22.91 | 5879 |
| 1724880600 | 23.53 | -0.09 | -0.38 | 23.46 | 23.63 | 23.37 | 4153 |
| 1724794140 | 23.62 | -0.12 | -0.51 | 23.87 | 23.87 | 23.49 | 4726 |
| 1724707740 | 23.74 | 0.14 | 0.59 | 23.6 | 24 | 23.59 | 6094 |
| 1724448600 | 23.6 | -0.07 | -0.30 | 23.86 | 23.96 | 23.55 | 6162 |
