Ultrapar Participacoes Sa【UGPA3】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.25	-0.979240109675	25.53	25.91	24.44	5364100	24.9546958	CS
4	-4.12	-14.0136054422	29.4	30.26	24.44	7491484	27.83462515	CS
12	-0.76	-2.91858678955	26.04	30.81	24.44	6110370	28.48975866	CS
26	4.74	23.0769230769	20.54	30.81	19.98	6198907	26.28280855	CS
52	8.94	54.7123623011	16.34	30.81	15.58	6241405	22.92384171	CS
156	7.4	41.3870246085	17.88	31.28	15.19	5842058	21.74199938	CS
260	4.22	20.0379867047	21.06	31.28	11.33	6459772	18.30419503	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040600	25.24	0.54	2.19	24.99	25.32	24.68	7419400
1780954140	24.7	-0.07	-0.28	24.93	25.15	24.44	5033400
1780695000	24.77	0.03	0.12	24.86	25.26	24.66	5594500
1780522200	24.74	-1	-3.89	25.05	25.47	24.74	6188400
1780435800	25.74	0.35	1.38	25.53	25.91	25.49	4640100
1780349400	25.39	-0.48	-1.86	26.11	26.2	25.34	6747600
1780090200	25.87	-0.87	-3.25	27.07	27.07	25.87	10124100
1780003800	26.74	-0.8	-2.90	27.6	27.68	26.73	4196600
1779917400	27.54	-0.28	-1.01	25.49	28.03	25.49	6790800
1779830940	27.82	-0.5	-1.77	28.44	28.44	27.67	10575600
1779744600	28.32	-0.38	-1.32	28.99	28.99	28.17	2948600
1779485400	28.7	-0.3	-1.03	29.03	29.27	28.44	8927700
1779398940	29	0.18	0.62	28.63	29.29	28.63	9094600
1779312600	28.82	0.42	1.48	28.45	29.11	28.34	11271100
1779226140	28.4	-0.76	-2.61	28.73	29.08	28.25	8412900
1779139800	29.16	0.01	0.03	29.06	29.35	28.76	5778600
1778880600	29.15	-0.4	-1.35	29.22	29.22	28.58	5976500
1778794140	29.55	0.28	0.96	29.39	29.86	29.06	15875100
1778707800	29.27	-0.81	-2.69	30.05	30.26	29.1	6471300
1778621400	30.08	0.5	1.69	29.4	30.2	29.3	7690700
1778535000	29.58	-0.58	-1.92	29.86	30.5	29.4	4979300
1778275800	30.16	1	3.43	29.83	30.33	29.65	8818600
1778189400	29.16	-0.41	-1.39	30.2	30.59	29.03	7839300
1778102940	29.57	-0.1	-0.34	29.84	29.88	29.31	3021800
1778016600	29.67	-0.19	-0.64	29.64	30	29.38	3693700
1777930200	29.86	-0.13	-0.43	29.99	30.36	29.68	5791500
1777584600	29.99	1.09	3.77	29.26	30	29.17	4275100
1777498140	28.9	-0.58	-1.97	29.45	29.58	28.8	3457000
1777411800	29.48	0.36	1.24	29.3	29.59	28.9	2742200
1777325340	29.12	0.09	0.31	29.22	29.29	28.95	2224300
1777066200	29.03	0.16	0.55	28.89	29.09	28.58	3552100
1776979800	28.87	-0.25	-0.86	29.2	29.3	28.79	3912600
1776893400	29.12	-0.76	-2.54	29.92	29.93	29.07	5106300
1776720600	29.88	0.11	0.37	29.83	30.15	29.66	2821300
1776461400	29.77	-0.67	-2.20	30.81	30.81	29.48	6318900
1776375000	30.44	-0.12	-0.39	30.7	30.8	30.25	4440000
1776288600	30.56	0.36	1.19	30.13	30.79	30.09	5098100
1776202140	30.2	-0.29	-0.95	30.7	30.73	29.89	4868100
1776115800	30.49	-0.01	-0.03	30.46	30.61	30.14	5739100
1775856600	30.5	0.73	2.45	29.74	30.5	29.65	6281500
1775770200	29.77	0.82	2.83	29.23	29.81	29.08	4690600
1775683740	28.95	-0.99	-3.31	30.18	30.46	28.7	10395600
1775597340	29.94	0.64	2.18	29.25	29.94	29.07	9848400
1775511000	29.3	0.08	0.27	29.22	29.43	29.05	2740000
1775165400	29.22	-0.06	-0.20	28.13	29.44	28.13	2820100
1775078940	29.28	0.56	1.95	28.93	29.41	28.76	6848300
1774992540	28.72	0.33	1.16	28.8	29.42	28.54	6816400
1774906140	28.39	0.07	0.25	28.54	28.71	28.14	5999300
1774647000	28.32	-0.42	-1.46	28.43	28.54	28.21	3785500
1774560540	28.74	0.25	0.88	28.32	28.77	28.22	4529800
1774474140	28.49	0.19	0.67	28.11	28.5	27.98	7674600
1774387740	28.3	0.92	3.36	27.2	28.3	27.1	4433800
1774301340	27.38	1.12	4.27	26.48	27.74	26.46	5603300
1774042200	26.26	-0.59	-2.20	26.69	26.7	26.01	7229000
1773955740	26.85	0.81	3.11	25.41	26.97	25.31	9163700
1773869400	26.04	-0.39	-1.48	26.15	26.78	26.03	6858000
1773782940	26.43	0.52	2.01	26.04	26.75	25.91	5425300
1773696540	25.91	-0.19	-0.73	26.88	26.98	25.91	7830400
1773437400	26.1	0.1	0.38	26.04	26.65	25.87	6029600
1773351000	26	-1.02	-3.77	26.08	26.6	25.82	7272200
1773264540	27.02	0.07	0.26	26.79	27.38	26.79	3983600
1773178140	26.95	0	0.00	26.92	27.42	26.59	7792700