5,630$
3,68%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,47 | 5,66 | 5,45 | 5,63 | 3,68% | 6.713.401,00 |
| 11.11.2026 | 5,45 | 5,46 | 5,39 | 5,43 | 0,74% | 4.225.287,00 |
| 10.11.2026 | 5,49 | 5,49 | 5,32 | 5,39 | -1,82% | 3.329.325,00 |
| 09.11.2026 | 5,48 | 5,54 | 5,42 | 5,49 | 1,29% | 3.755.553,00 |
| 06.11.2026 | 5,53 | 5,59 | 5,38 | 5,42 | -2,52% | 4.792.664,00 |
| 05.11.2026 | 5,69 | 5,69 | 5,55 | 5,56 | -0,71% | 4.937.071,00 |
| 04.11.2026 | 5,67 | 5,69 | 5,53 | 5,60 | -0,71% | 3.752.593,00 |
| 03.11.2026 | 5,64 | 5,70 | 5,57 | 5,64 | -1,05% | 4.064.450,00 |
| 02.11.2026 | 5,96 | 5,98 | 5,67 | 5,70 | -1,89% | 2.908.342,00 |
| 30.10.2026 | 5,82 | 5,90 | 5,78 | 5,81 | -2,68% | 3.776.202,00 |
| 29.10.2026 | 6,19 | 6,24 | 5,94 | 5,97 | -2,45% | 4.310.895,00 |
| 28.10.2026 | 6,35 | 6,37 | 6,06 | 6,12 | -4,38% | 6.592.102,00 |
| 27.10.2026 | 6,60 | 6,61 | 6,39 | 6,40 | -2,44% | 4.327.308,00 |
| 26.10.2026 | 6,24 | 6,68 | 6,18 | 6,56 | -15,25% | 14.137.337,00 |
| 23.10.2026 | 7,76 | 7,81 | 7,64 | 7,74 | -0,77% | 4.456.740,00 |
| 22.10.2026 | 7,89 | 7,96 | 7,66 | 7,80 | -2,13% | 5.238.747,00 |
| 21.10.2026 | 8,01 | 8,06 | 7,94 | 7,97 | 0,38% | 3.015.844,00 |
| 20.10.2026 | 7,97 | 8,05 | 7,87 | 7,94 | 2,19% | 3.540.967,00 |
| 19.10.2026 | 7,75 | 7,84 | 7,64 | 7,77 | -0,38% | 2.250.057,00 |
| 16.10.2026 | 7,79 | 7,85 | 7,61 | 7,80 | 2,09% | 3.526.591,00 |
| 15.10.2026 | 7,76 | 7,85 | 7,57 | 7,64 | -2,55% | 4.709.530,00 |
| 14.10.2026 | 7,67 | 7,87 | 7,65 | 7,84 | 0,64% | 4.121.025,00 |
| 13.10.2026 | 7,75 | 7,85 | 7,72 | 7,79 | -1,27% | 3.910.963,00 |
| 12.10.2026 | 7,99 | 8,15 | 7,87 | 7,89 | -0,13% | 1.839.908,00 |
| 09.10.2026 | 7,84 | 8,09 | 7,84 | 7,90 | 1,41% | 7.461.360,00 |
| 08.10.2026 | 7,60 | 7,85 | 7,57 | 7,79 | 0,65% | 4.968.337,00 |
| 07.10.2026 | 7,90 | 7,97 | 7,73 | 7,74 | 0,00% | 4.667.863,00 |
| 06.10.2026 | 7,88 | 7,96 | 7,73 | 7,74 | -0,39% | 5.244.401,00 |
| 05.10.2026 | 8,06 | 8,28 | 7,71 | 7,77 | 4,30% | 8.833.044,00 |
| 02.10.2026 | 7,31 | 7,46 | 7,15 | 7,45 | 1,50% | 5.537.392,00 |
| 01.10.2026 | 7,28 | 7,37 | 7,25 | 7,34 | 0,27% | 4.317.929,00 |
| 30.09.2026 | 7,47 | 7,51 | 7,30 | 7,32 | -0,27% | 4.251.075,00 |
| 29.09.2026 | 7,05 | 7,36 | 7,05 | 7,34 | 2,95% | 5.923.677,00 |
| 28.09.2026 | 7,12 | 7,24 | 7,09 | 7,13 | 0,42% | 3.858.327,00 |
| 25.09.2026 | 7,21 | 7,27 | 6,97 | 7,10 | -5,21% | 6.544.914,00 |
| 24.09.2026 | 7,65 | 7,68 | 7,47 | 7,49 | -2,22% | 2.606.767,00 |
| 23.09.2026 | 7,74 | 7,78 | 7,51 | 7,66 | -0,39% | 5.070.176,00 |
| 22.09.2026 | 7,49 | 7,73 | 7,47 | 7,69 | 1,18% | 2.543.127,00 |
| 21.09.2026 | 7,67 | 7,72 | 7,60 | 7,60 | 0,26% | 2.659.085,00 |
| 18.09.2026 | 7,63 | 7,63 | 7,53 | 7,58 | 0,00% | 4.808.052,00 |
| 17.09.2026 | 7,53 | 7,59 | 7,40 | 7,58 | 0,26% | 4.212.813,00 |
| 16.09.2026 | 7,46 | 7,58 | 7,38 | 7,56 | 1,61% | 2.851.128,00 |
| 15.09.2026 | 7,43 | 7,53 | 7,34 | 7,44 | 0,00% | 3.367.300,00 |
| 14.09.2026 | 7,32 | 7,51 | 7,29 | 7,44 | -0,13% | 2.705.700,00 |
| 11.09.2026 | 7,57 | 7,61 | 7,43 | 7,45 | -1,46% | 4.540.724,00 |
| 10.09.2026 | 7,44 | 7,63 | 7,41 | 7,56 | 1,75% | 2.290.932,00 |
| 09.09.2026 | 7,46 | 7,49 | 7,36 | 7,43 | -0,27% | 3.686.644,00 |
| 08.09.2026 | 7,46 | 7,50 | 7,38 | 7,45 | 2,34% | 2.463.962,00 |