3,340€
3,73%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,31 | 3,36 | 3,14 | 3,33 | 3,42% | - |
| 14.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 13.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -3,03% | - |
| 10.10.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,61% | - |
| 09.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -5,20% | - |
| 08.10.2025 | 3,12 | 3,46 | 3,12 | 3,46 | 9,49% | 400,00 |
| 07.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | - |
| 06.10.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 03.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 02.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -3,03% | - |
| 01.10.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,00% | - |
| 30.09.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 3,12% | - |
| 29.09.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 26.09.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | - |
| 25.09.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -0,62% | - |
| 24.09.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 3,85% | - |
| 23.09.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 22.09.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,88% | - |
| 19.09.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 18.09.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 17.09.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 16.09.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,28% | - |
| 15.09.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 12.09.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 10.09.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 05.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 04.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | 300,00 |
| 03.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 02.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 01.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 29.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -5,06% | - |
| 28.08.2025 | 2,80 | 3,16 | 2,80 | 3,16 | 16,18% | 641,00 |
| 27.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 26.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 25.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 22.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 21.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 20.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -6,57% | - |
| 19.08.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 2,24% | 1.685,00 |
| 18.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -5,63% | - |
| 15.08.2025 | 2,66 | 2,84 | 2,66 | 2,84 | 10,94% | 400,00 |
| 14.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 13.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,69% | - |
| 12.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 11.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -5,34% | 400,00 |
| 08.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | - |
| 07.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 06.08.2025 | 2,52 | 2,62 | 2,52 | 2,62 | 4,80% | - |
| 05.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -7,41% | - |
| 04.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 01.08.2025 | 2,54 | 2,70 | 2,54 | 2,70 | 3,05% | - |
| 31.07.2025 | 2,58 | 2,76 | 2,58 | 2,62 | -2,96% | 300,00 |
| 30.07.2025 | 2,54 | 2,70 | 2,54 | 2,70 | 3,05% | - |
| 29.07.2025 | 2,52 | 2,62 | 2,52 | 2,62 | 0,00% | - |
| 28.07.2025 | 2,42 | 2,62 | 2,42 | 2,62 | 3,15% | - |
| 25.07.2025 | 2,38 | 2,54 | 2,38 | 2,54 | 5,83% | - |
| 24.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 23.07.2025 | 2,30 | 2,48 | 2,30 | 2,48 | 1,64% | - |
| 22.07.2025 | 2,30 | 2,44 | 2,30 | 2,44 | 0,00% | - |
| 21.07.2025 | 2,30 | 2,44 | 2,30 | 2,44 | 1,67% | - |
| 18.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 17.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 16.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -6,11% | - |
| 15.07.2025 | 2,44 | 2,62 | 2,44 | 2,62 | 3,15% | 500,00 |
| 14.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 11.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 10.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 09.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 08.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 07.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 04.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 03.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 02.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 01.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 4,76% | - |
| 30.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 27.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 26.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 25.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 24.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 23.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 20.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 19.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 18.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 17.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 16.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 13.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 12.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 11.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 10.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 09.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 06.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 05.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 04.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 03.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -6,40% | - |
| 02.06.2025 | 2,36 | 2,50 | 2,36 | 2,50 | 0,81% | 1.000,00 |
| 30.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 29.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 28.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 27.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 26.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |