2,460€
3,36%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 2,46 | 2,47 | 2,34 | 2,47 | 3,78% | - |
| 11.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 10.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 07.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 06.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 05.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 04.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 03.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 28.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 27.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 26.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 25.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 24.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 21.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 20.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 19.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 18.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 17.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 6,15% | - |
| 14.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 13.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 12.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 11.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 10.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 07.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 06.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 05.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 04.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 03.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -6,47% | - |
| 31.01.2025 | 2,68 | 2,78 | 2,68 | 2,78 | 7,75% | 1.000,00 |
| 30.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 29.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 28.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | - |
| 27.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 24.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 23.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 22.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 21.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 20.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 17.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 16.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 6,67% | - |
| 15.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 14.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 13.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 10.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 09.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 08.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,97% | - |
| 07.01.2025 | 2,36 | 2,68 | 2,36 | 2,68 | 8,06% | - |
| 06.01.2025 | 2,36 | 2,48 | 2,36 | 2,48 | 2,48% | - |
| 03.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 02.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | 9,00 |
| 30.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 27.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 23.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 20.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 19.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -5,65% | - |
| 18.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | - |
| 17.12.2024 | 2,44 | 2,60 | 2,44 | 2,60 | 2,36% | 400,00 |
| 16.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | - |
| 13.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -5,67% | - |
| 12.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 11.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 5,34% | - |
| 10.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 09.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 06.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 05.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 04.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 03.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 02.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
| 29.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 28.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -6,76% | - |
| 27.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 26.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 25.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 22.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 21.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 20.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 19.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -5,23% | - |
| 18.11.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 15.11.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -6,21% | - |
| 14.11.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 13.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 12.11.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 11.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | - |
| 08.11.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -3,57% | - |
| 07.11.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 1,20% | - |
| 06.11.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 05.11.2024 | 3,22 | 3,32 | 3,22 | 3,32 | 8,50% | - |
| 04.11.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -3,16% | - |
| 01.11.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 31.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -1,86% | - |
| 30.10.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -0,62% | - |
| 29.10.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 3,85% | - |
| 28.10.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | - |
| 25.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 24.10.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 23.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -1,25% | - |
| 22.10.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 21.10.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 18.10.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -1,23% | - |
| 17.10.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 1,87% | - |