2,590€
3,60%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,57 | 2,60 | 2,44 | 2,59 | 3,60% | - |
| 08.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 07.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 06.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 05.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 02.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -5,07% | - |
| 30.04.2025 | 2,66 | 2,76 | 2,66 | 2,76 | 2,99% | 1.150,00 |
| 29.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 28.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 25.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 24.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 23.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 22.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 17.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 16.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 15.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 14.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 11.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 10.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 6,84% | - |
| 09.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -6,40% | - |
| 08.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 07.04.2025 | 2,48 | 2,56 | 2,48 | 2,56 | -5,88% | 500,00 |
| 04.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 03.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 02.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 01.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 31.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 28.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 27.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -9,74% | - |
| 26.03.2025 | 2,78 | 3,08 | 2,78 | 3,08 | 13,24% | 800,00 |
| 25.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 24.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 21.03.2025 | 2,80 | 2,90 | 2,80 | 2,90 | 5,84% | 1.080,00 |
| 20.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 19.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 18.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 17.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 14.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | - |
| 13.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -8,46% | - |
| 12.03.2025 | 2,34 | 2,60 | 2,34 | 2,60 | 9,24% | 660,00 |
| 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% | - |