[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Ultrapar Participaco : ( UGPA3:BZ )
16.88BRL ▲ 0.10 (0.6%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 16.88 | ▲0.10 | ▲0.6% |
| 25-04-11 | 16.78 | ▼-0.01 | ▼-0.06% |
| 25-04-10 | 16.79 | ▼-0.08 | ▼-0.47% |
| 25-04-09 | 16.87 | ▲0.36 | ▲2.18% |
| 25-04-08 | 16.51 | ▼-0.22 | ▼-1.32% |
| 25-04-07 | 16.73 | ▼-0.27 | ▼-1.59% |
| 25-04-04 | 17.00 | ▼-0.78 | ▼-4.39% |
| 25-04-03 | 17.78 | ▲0.36 | ▲2.07% |
| 25-04-02 | 17.42 | ▲0.05 | ▲0.29% |
| 25-04-01 | 17.37 | ▲0.26 | ▲1.52% |
| 25-03-31 | 17.11 | ▼-0.46 | ▼-2.62% |
| 25-03-28 | 17.57 | ▼-0.06 | ▼-0.34% |
| 25-03-27 | 17.63 | ▼-0.09 | ▼-0.51% |
| 25-03-26 | 17.72 | ▲0.03 | ▲0.17% |
| 25-03-25 | 17.69 | ▲0.25 | ▲1.43% |
| 25-03-24 | 17.44 | ▼-0.21 | ▼-1.19% |
| 25-03-21 | 17.65 | ▼-0.06 | ▼-0.34% |
| 25-03-20 | 17.71 | ▲0.34 | ▲1.96% |
| 25-03-19 | 17.37 | ▲0.14 | ▲0.81% |
| 25-03-18 | 17.23 | ▼-0.22 | ▼-1.26% |
| 25-03-17 | 17.45 | ▲0.33 | ▲1.93% |
| 25-03-14 | 17.12 | ▲0.94 | ▲5.81% |
| 25-03-13 | 16.18 | ▲0.49 | ▲3.12% |
| 25-03-12 | 15.69 | ▲0.30 | ▲1.95% |
| 25-03-11 | 15.39 | ▼-0.41 | ▼-2.59% |
| 25-03-10 | 15.80 | ▼-0.18 | ▼-1.13% |
| 25-03-07 | 15.98 | ▼-0.02 | ▼-0.13% |
| 25-03-06 | 16.00 | -0.00 | -0% |
| 25-03-05 | 16.00 | ▼-0.63 | ▼-3.79% |
| 25-02-28 | 16.63 | ▼-0.47 | ▼-2.75% |
| 25-02-27 | 17.10 | ▲0.87 | ▲5.36% |
| 25-02-26 | 16.23 | ▼-0.37 | ▼-2.23% |
| 25-02-25 | 16.60 | ▲0.32 | ▲1.97% |
| 25-02-24 | 16.28 | ▼-0.12 | ▼-0.73% |
| 25-02-21 | 16.40 | -0.00 | -0% |
| 25-02-20 | 16.40 | ▼-0.37 | ▼-2.21% |
| 25-02-19 | 16.77 | ▼-0.45 | ▼-2.61% |
| 25-02-18 | 17.22 | ▼-0.29 | ▼-1.66% |
| 25-02-17 | 17.51 | ▲0.16 | ▲0.92% |
| 25-02-14 | 17.35 | ▲0.79 | ▲4.77% |
| 25-02-13 | 16.56 | ▲0.24 | ▲1.47% |
| 25-02-12 | 16.32 | ▼-0.52 | ▼-3.09% |
| 25-02-11 | 16.84 | ▲0.16 | ▲0.96% |
| 25-02-10 | 16.68 | ▲0.59 | ▲3.67% |
| 25-02-07 | 16.09 | ▼-0.31 | ▼-1.89% |
| 25-02-06 | 16.40 | ▲0.37 | ▲2.31% |
| 25-02-05 | 16.03 | ▼-0.60 | ▼-3.61% |
| 25-02-04 | 16.63 | ▼-0.12 | ▼-0.72% |
| 25-02-03 | 16.75 | ▲0.21 | ▲1.27% |
| 25-01-31 | 16.54 | ▼-0.54 | ▼-3.16% |
| 25-01-30 | 17.08 | ▲0.58 | ▲3.52% |
| 25-01-29 | 16.50 | ▲0.14 | ▲0.86% |
| 25-01-28 | 16.36 | ▼-0.48 | ▼-2.85% |
| 25-01-27 | 16.84 | ▲0.76 | ▲4.73% |
| 25-01-24 | 16.08 | ▼-0.08 | ▼-0.5% |
| 25-01-23 | 16.16 | ▼-0.28 | ▼-1.7% |
| 25-01-22 | 16.44 | ▲0.12 | ▲0.74% |
| 25-01-21 | 16.32 | ▲0.22 | ▲1.37% |
| 25-01-20 | 16.10 | ▲0.20 | ▲1.26% |
| 25-01-17 | 15.90 | -0.00 | -0% |
| 25-01-16 | 15.90 | ▼-0.63 | ▼-3.81% |
| 25-01-15 | 16.53 | ▲0.87 | ▲5.56% |
| 25-01-14 | 15.66 | ▲0.15 | ▲0.97% |
| 25-01-13 | 15.51 | ▼-0.06 | ▼-0.39% |
| 25-01-10 | 15.57 | ▼-0.25 | ▼-1.58% |
| 25-01-09 | 15.82 | ▼-0.33 | ▼-2.04% |
| 25-01-08 | 16.15 | ▼-0.27 | ▼-1.64% |
| 25-01-07 | 16.42 | ▲0.58 | ▲3.66% |
| 25-01-06 | 15.84 | ▲0.29 | ▲1.86% |
| 25-01-03 | 15.55 | ▼-0.31 | ▼-1.95% |
| 25-01-02 | 15.86 | ▼-0.02 | ▼-0.13% |
| 24-12-30 | 15.88 | ▲0.03 | ▲0.19% |
| 24-12-27 | 15.85 | ▼-0.04 | ▼-0.25% |
| 24-12-26 | 15.89 | ▼-0.36 | ▼-2.22% |
| 24-12-23 | 16.25 | ▼-0.21 | ▼-1.28% |
| 24-12-20 | 16.46 | ▲0.26 | ▲1.6% |
| 24-12-19 | 16.20 | ▲0.16 | ▲1% |
| 24-12-18 | 16.04 | ▼-0.73 | ▼-4.35% |
| 24-12-17 | 16.77 | ▲0.37 | ▲2.26% |
| 24-12-16 | 16.40 | ▼-0.46 | ▼-2.73% |
| 24-12-13 | 16.86 | ▼-0.63 | ▼-3.6% |
| 24-12-12 | 17.49 | ▼-1.01 | ▼-5.46% |
| 24-12-11 | 18.50 | ▲0.23 | ▲1.26% |
| 24-12-10 | 18.27 | ▲0.71 | ▲4.04% |
| 24-12-09 | 17.56 | ▼-0.11 | ▼-0.62% |
| 24-12-06 | 17.67 | ▼-0.59 | ▼-3.23% |
| 24-12-05 | 18.26 | ▲0.46 | ▲2.58% |
| 24-12-04 | 17.80 | ▲0.13 | ▲0.74% |
| 24-12-03 | 17.67 | ▼-0.09 | ▼-0.51% |
| 24-12-02 | 17.76 | ▼-0.18 | ▼-1% |
| 24-11-29 | 17.94 | ▲0.85 | ▲4.97% |
| 24-11-28 | 17.09 | ▼-0.95 | ▼-5.27% |
| 24-11-27 | 18.04 | ▼-0.54 | ▼-2.91% |
| 24-11-26 | 18.58 | ▼-0.03 | ▼-0.16% |
| 24-11-25 | 18.61 | ▲0.29 | ▲1.58% |
| 24-11-22 | 18.32 | ▲0.30 | ▲1.66% |
| 24-11-21 | 18.02 | ▼-0.34 | ▼-1.85% |
| 24-11-19 | 18.36 | ▼-0.10 | ▼-0.54% |
| 24-11-18 | 18.46 | ▼-0.83 | ▼-4.3% |
| 24-11-15 | 19.29 | -0.00 | -0% |
| 24-11-14 | 19.29 | ▼-1.28 | ▼-6.22% |
| 24-11-13 | 20.57 | ▲0.14 | ▲0.69% |
| 24-11-12 | 20.43 | ▼-0.07 | ▼-0.34% |
| 24-11-11 | 20.50 | ▼-0.03 | ▼-0.15% |
| 24-11-08 | 20.53 | ▼-0.29 | ▼-1.39% |
| 24-11-07 | 20.82 | ▼-0.79 | ▼-3.66% |
| 24-11-06 | 21.61 | ▲0.43 | ▲2.03% |
| 24-11-05 | 21.18 | ▲0.01 | ▲0.05% |
| 24-11-04 | 21.17 | ▲0.67 | ▲3.27% |
| 24-11-01 | 20.50 | ▼-0.39 | ▼-1.87% |
| 24-10-31 | 20.89 | ▲0.07 | ▲0.34% |
| 24-10-30 | 20.82 | ▼-0.27 | ▼-1.28% |
| 24-10-29 | 21.09 | ▲0.16 | ▲0.76% |
| 24-10-28 | 20.93 | ▲0.83 | ▲4.13% |
| 24-10-25 | 20.10 | ▼-0.33 | ▼-1.62% |
| 24-10-24 | 20.43 | ▲0.18 | ▲0.89% |
| 24-10-23 | 20.25 | ▼-0.07 | ▼-0.34% |
| 24-10-22 | 20.32 | ▼-0.56 | ▼-2.68% |
| 24-10-21 | 20.88 | ▲0.08 | ▲0.38% |
| 24-10-18 | 20.80 | ▼-0.05 | ▼-0.24% |
| 24-10-17 | 20.85 | ▼-0.29 | ▼-1.37% |
| 24-10-16 | 21.14 | ▲0.50 | ▲2.42% |
| 24-10-15 | 20.64 | ▼-0.33 | ▼-1.57% |
| 24-10-14 | 20.97 | ▲0.13 | ▲0.62% |
| 24-10-11 | 20.84 | ▼-0.07 | ▼-0.33% |
| 24-10-10 | 20.91 | ▲0.22 | ▲1.06% |
| 24-10-09 | 20.69 | ▼-0.29 | ▼-1.38% |
| 24-10-08 | 20.98 | ▼-0.06 | ▼-0.29% |
| 24-10-07 | 21.04 | ▼-0.14 | ▼-0.66% |
| 24-10-04 | 21.18 | ▲0.07 | ▲0.33% |
| 24-10-03 | 21.11 | ▼-0.38 | ▼-1.77% |
| 24-10-02 | 21.49 | ▲0.09 | ▲0.42% |
| 24-10-01 | 21.40 | ▲0.19 | ▲0.9% |
| 24-09-30 | 21.21 | ▼-0.13 | ▼-0.61% |
| 24-09-27 | 21.34 | ▲0.10 | ▲0.47% |
| 24-09-26 | 21.24 | ▲0.35 | ▲1.68% |
| 24-09-25 | 20.89 | ▼-0.62 | ▼-2.88% |
| 24-09-24 | 21.51 | ▲0.40 | ▲1.89% |
| 24-09-23 | 21.11 | ▼-0.24 | ▼-1.12% |
| 24-09-20 | 21.35 | ▼-0.77 | ▼-3.48% |
| 24-09-19 | 22.12 | ▼-0.26 | ▼-1.16% |
| 24-09-18 | 22.38 | ▼-0.72 | ▼-3.12% |
| 24-09-17 | 23.10 | ▲0.03 | ▲0.13% |
| 24-09-16 | 23.07 | ▲0.27 | ▲1.18% |
| 24-09-13 | 22.80 | ▼-0.02 | ▼-0.09% |
| 24-09-12 | 22.82 | ▼-0.13 | ▼-0.57% |
| 24-09-11 | 22.95 | ▲0.09 | ▲0.39% |
| 24-09-10 | 22.86 | ▼-0.93 | ▼-3.91% |
| 24-09-09 | 23.79 | ▲0.77 | ▲3.34% |
| 24-09-06 | 23.02 | ▼-0.30 | ▼-1.29% |
| 24-09-05 | 23.32 | ▲0.42 | ▲1.83% |
| 24-09-04 | 22.90 | ▲0.21 | ▲0.93% |
| 24-09-03 | 22.69 | ▲0.07 | ▲0.31% |
| 24-09-02 | 22.62 | ▼-0.74 | ▼-3.17% |
| 24-08-30 | 23.36 | ▲0.21 | ▲0.91% |
| 24-08-29 | 23.15 | ▼-0.35 | ▼-1.49% |
| 24-08-28 | 23.50 | ▼-0.06 | ▼-0.25% |
| 24-08-27 | 23.56 | ▼-0.18 | ▼-0.76% |
| 24-08-26 | 23.74 | ▲0.09 | ▲0.38% |
| 24-08-23 | 23.65 | ▲0.06 | ▲0.25% |
| 24-08-22 | 23.59 | ▼-0.11 | ▼-0.46% |
| 24-08-21 | 23.70 | ▲0.09 | ▲0.38% |
| 24-08-20 | 23.61 | ▼-0.34 | ▼-1.42% |
| 24-08-19 | 23.95 | ▼-0.05 | ▼-0.21% |
| 24-08-16 | 24.00 | ▲0.50 | ▲2.13% |
| 24-08-15 | 23.50 | ▲0.15 | ▲0.64% |
| 24-08-14 | 23.35 | ▼-0.32 | ▼-1.35% |
| 24-08-13 | 23.67 | ▲0.82 | ▲3.59% |
| 24-08-12 | 22.85 | ▼-0.20 | ▼-0.87% |
| 24-08-09 | 23.05 | ▲0.58 | ▲2.58% |
| 24-08-08 | 22.47 | ▼-1.42 | ▼-5.94% |
| 24-08-07 | 23.89 | ▲1.77 | ▲8% |
| 24-08-06 | 22.12 | ▼-0.02 | ▼-0.09% |
| 24-08-05 | 22.14 | ▼-0.70 | ▼-3.06% |
| 24-08-02 | 22.84 | ▲0.31 | ▲1.38% |
| 24-08-01 | 22.53 | ▲0.32 | ▲1.44% |
| 24-07-31 | 22.21 | ▼-0.25 | ▼-1.11% |
| 24-07-30 | 22.46 | ▼-0.21 | ▼-0.93% |
| 24-07-29 | 22.67 | ▼-0.23 | ▼-1% |
| 24-07-26 | 22.90 | ▲0.68 | ▲3.06% |
| 24-07-25 | 22.22 | ▼-0.55 | ▼-2.42% |
| 24-07-24 | 22.77 | ▼-0.06 | ▼-0.26% |
| 24-07-23 | 22.83 | ▼-0.25 | ▼-1.08% |
| 24-07-22 | 23.08 | ▼-0.14 | ▼-0.6% |
| 24-07-19 | 23.22 | ▲0.65 | ▲2.88% |
| 24-07-18 | 22.57 | ▼-0.64 | ▼-2.76% |
| 24-07-17 | 23.21 | ▲0.67 | ▲2.97% |
| 24-07-16 | 22.54 | ▲0.14 | ▲0.63% |
| 24-07-15 | 22.40 | ▼-0.30 | ▼-1.32% |
| 24-07-12 | 22.70 | ▼-0.45 | ▼-1.94% |
| 24-07-11 | 23.15 | ▲0.15 | ▲0.65% |
| 24-07-10 | 23.00 | ▲0.02 | ▲0.09% |
| 24-07-09 | 22.98 | ▲0.39 | ▲1.73% |
| 24-07-08 | 22.59 | ▲0.49 | ▲2.22% |
| 24-07-05 | 22.10 | ▲0.23 | ▲1.05% |
| 24-07-04 | 21.87 | -0.00 | -0% |
| 24-07-03 | 21.87 | ▲0.36 | ▲1.67% |
| 24-07-02 | 21.51 | ▼-0.23 | ▼-1.06% |
| 24-07-01 | 21.74 | ▲0.14 | ▲0.65% |
| 24-06-28 | 21.60 | ▼-0.46 | ▼-2.09% |
| 24-06-27 | 22.06 | ▲0.54 | ▲2.51% |
| 24-06-26 | 21.52 | ▼-0.19 | ▼-0.88% |
| 24-06-25 | 21.71 | ▼-0.36 | ▼-1.63% |
| 24-06-24 | 22.07 | ▲0.48 | ▲2.22% |
| 24-06-21 | 21.59 | ▲0.06 | ▲0.28% |
| 24-06-20 | 21.53 | ▼-0.14 | ▼-0.65% |
| 24-06-19 | 21.67 | ▲0.20 | ▲0.93% |
| 24-06-18 | 21.47 | ▼-0.10 | ▼-0.46% |
| 24-06-17 | 21.57 | ▼-0.18 | ▼-0.83% |
| 24-06-14 | 21.75 | ▲0.04 | ▲0.18% |
| 24-06-13 | 21.71 | ▼-0.12 | ▼-0.55% |
| 24-06-12 | 21.83 | ▼-0.90 | ▼-3.96% |
| 24-06-11 | 22.73 | ▲0.22 | ▲0.98% |
| 24-06-10 | 22.51 | ▲0.35 | ▲1.58% |
| 24-06-07 | 22.16 | ▼-0.76 | ▼-3.32% |
| 24-06-06 | 22.92 | ▼-0.09 | ▼-0.39% |
| 24-06-05 | 23.01 | ▲0.03 | ▲0.13% |
| 24-06-04 | 22.98 | ▼-0.04 | ▼-0.17% |
| 24-06-03 | 23.02 | ▼-0.15 | ▼-0.65% |
| 24-05-31 | 23.17 | ▼-0.43 | ▼-1.82% |
| 24-05-29 | 23.60 | ▼-0.37 | ▼-1.54% |
| 24-05-28 | 23.97 | -0.00 | -0% |
| 24-05-27 | 23.97 | ▲0.27 | ▲1.14% |
| 24-05-25 | 23.70 | ▼-0.14 | ▼-0.59% |
| 24-05-24 | 23.84 | ▼-0.03 | ▼-0.13% |
| 24-05-23 | 23.87 | ▼-0.61 | ▼-2.49% |
| 24-05-22 | 24.48 | ▼-0.14 | ▼-0.57% |
| 24-05-21 | 24.62 | ▼-0.03 | ▼-0.12% |
| 24-05-20 | 24.65 | ▼-0.19 | ▼-0.76% |
| 24-05-17 | 24.84 | ▼-0.36 | ▼-1.43% |
| 24-05-16 | 25.20 | ▲0.07 | ▲0.28% |
| 24-05-15 | 25.13 | ▲0.37 | ▲1.49% |
| 24-05-14 | 24.76 | ▲0.31 | ▲1.27% |
| 24-05-13 | 24.45 | ▼-0.03 | ▼-0.12% |
| 24-05-10 | 24.48 | ▼-0.62 | ▼-2.47% |
| 24-05-09 | 25.10 | ▼-1.70 | ▼-6.34% |
| 24-05-08 | 26.80 | ▲0.18 | ▲0.68% |
| 24-05-07 | 26.62 | ▲0.43 | ▲1.64% |
| 24-05-06 | 26.19 | ▼-0.44 | ▼-1.65% |
| 24-05-03 | 26.63 | ▲0.29 | ▲1.1% |
| 24-05-02 | 26.34 | ▲0.49 | ▲1.9% |
| 24-04-30 | 25.85 | ▼-0.59 | ▼-2.23% |
| 24-04-29 | 26.44 | ▼-0.06 | ▼-0.23% |
| 24-04-26 | 26.50 | ▲0.19 | ▲0.72% |
| 24-04-25 | 26.31 | ▲0.70 | ▲2.73% |
| 24-04-24 | 25.61 | ▼-0.42 | ▼-1.61% |
| 24-04-23 | 26.03 | ▼-0.58 | ▼-2.18% |
| 24-04-22 | 26.61 | ▲0.04 | ▲0.15% |
| 24-04-19 | 26.57 | ▲0.02 | ▲0.08% |
| 24-04-18 | 26.55 | ▼-0.24 | ▼-0.9% |
| 24-04-17 | 26.79 | ▼-0.15 | ▼-0.56% |
| 24-04-16 | 26.94 | ▲0.03 | ▲0.11% |