2,590€
1,17%
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 | 2,56 | 2,60 | 2,55 | 2,58 | 0,78% | - |
| 08.05.2025 | 2,65 | 2,66 | 2,55 | 2,56 | -3,03% | - |
| 07.05.2025 | 2,74 | 2,74 | 2,62 | 2,64 | -3,30% | - |
| 06.05.2025 | 2,69 | 2,75 | 2,66 | 2,73 | 1,87% | - |
| 05.05.2025 | 2,78 | 2,78 | 2,68 | 2,68 | -3,60% | - |
| 02.05.2025 | 2,78 | 2,82 | 2,74 | 2,78 | 0,00% | - |
| 30.04.2025 | 2,80 | 2,82 | 2,76 | 2,78 | -0,71% | - |
| 29.04.2025 | 2,82 | 2,86 | 2,78 | 2,80 | -0,71% | - |
| 28.04.2025 | 2,82 | 2,86 | 2,80 | 2,82 | 0,00% | - |
| 25.04.2025 | 2,79 | 2,82 | 2,76 | 2,82 | 1,44% | - |
| 24.04.2025 | 2,72 | 2,80 | 2,69 | 2,78 | 2,58% | - |
| 23.04.2025 | 2,62 | 2,73 | 2,62 | 2,71 | 3,44% | - |
| 22.04.2025 | 2,60 | 2,63 | 2,53 | 2,62 | 0,77% | - |
| 17.04.2025 | 2,51 | 2,62 | 2,50 | 2,60 | 3,17% | - |
| 16.04.2025 | 2,52 | 2,55 | 2,48 | 2,52 | 0,00% | - |
| 15.04.2025 | 2,53 | 2,58 | 2,50 | 2,52 | -0,40% | - |
| 14.04.2025 | 2,55 | 2,60 | 2,48 | 2,53 | -0,78% | - |
| 11.04.2025 | 2,53 | 2,58 | 2,48 | 2,55 | 1,19% | - |
| 10.04.2025 | 2,66 | 2,66 | 2,47 | 2,52 | -5,26% | - |
| 09.04.2025 | 2,50 | 2,67 | 2,44 | 2,66 | 6,40% | - |
| 08.04.2025 | 2,61 | 2,66 | 2,48 | 2,50 | -3,47% | - |
| 07.04.2025 | 2,67 | 2,72 | 2,54 | 2,59 | -3,36% | - |
| 04.04.2025 | 2,87 | 2,88 | 2,64 | 2,68 | -6,62% | - |
| 03.04.2025 | 2,85 | 2,89 | 2,74 | 2,87 | 0,70% | - |
| 02.04.2025 | 2,84 | 2,89 | 2,82 | 2,85 | 0,00% | - |
| 01.04.2025 | 2,84 | 2,88 | 2,81 | 2,85 | 0,35% | - |
| 31.03.2025 | 2,90 | 2,90 | 2,82 | 2,84 | -2,74% | - |
| 28.03.2025 | 2,87 | 2,92 | 2,81 | 2,92 | 1,74% | - |
| 27.03.2025 | 2,94 | 2,94 | 2,86 | 2,87 | -2,05% | - |
| 26.03.2025 | 2,93 | 3,04 | 2,90 | 2,93 | 0,00% | - |
| 25.03.2025 | 2,86 | 2,99 | 2,86 | 2,93 | 2,45% | - |
| 24.03.2025 | 2,95 | 2,95 | 2,84 | 2,86 | -3,05% | - |
| 21.03.2025 | 2,91 | 2,98 | 2,88 | 2,95 | 1,37% | - |
| 20.03.2025 | 2,88 | 3,03 | 2,87 | 2,91 | 1,04% | - |
| 19.03.2025 | 2,83 | 2,89 | 2,82 | 2,88 | 1,77% | - |
| 18.03.2025 | 2,87 | 2,87 | 2,77 | 2,83 | -1,39% | - |
| 17.03.2025 | 2,78 | 2,89 | 2,77 | 2,87 | 3,24% | - |
| 14.03.2025 | 2,61 | 2,78 | 2,55 | 2,78 | 6,51% | - |
| 13.03.2025 | 2,55 | 2,66 | 2,47 | 2,61 | 3,98% | - |
| 12.03.2025 | 2,44 | 2,60 | 2,44 | 2,51 | 2,03% | - |
| 11.03.2025 | 2,60 | 2,60 | 2,41 | 2,46 | -5,02% | - |
| 10.03.2025 | 2,59 | 2,63 | 2,48 | 2,59 | -1,15% | - |
| 07.03.2025 | 2,58 | 2,64 | 2,57 | 2,62 | 1,55% | - |
| 06.03.2025 | 2,62 | 2,62 | 2,54 | 2,58 | -1,53% | - |
| 05.03.2025 | 2,65 | 2,70 | 2,60 | 2,62 | -1,13% | - |
| 04.03.2025 | 2,70 | 2,73 | 2,59 | 2,65 | -1,85% | - |
| 03.03.2025 | 2,72 | 2,79 | 2,69 | 2,70 | -1,46% | - |
| 28.02.2025 | 2,82 | 2,83 | 2,70 | 2,74 | -2,84% | - |
| 27.02.2025 | 2,68 | 2,83 | 2,65 | 2,82 | 5,22% | - |
| 26.02.2025 | 2,74 | 2,77 | 2,67 | 2,68 | -2,19% | - |
| 25.02.2025 | 2,69 | 2,77 | 2,68 | 2,74 | 2,24% | - |
| 24.02.2025 | 2,72 | 2,79 | 2,68 | 2,68 | -2,19% | - |
| 21.02.2025 | 2,74 | 2,77 | 2,72 | 2,74 | 0,00% | - |
| 20.02.2025 | 2,80 | 2,83 | 2,74 | 2,74 | -2,49% | - |
| 19.02.2025 | 2,88 | 2,91 | 2,81 | 2,81 | -2,43% | - |
| 18.02.2025 | 2,91 | 2,92 | 2,85 | 2,88 | -1,03% | - |
| 17.02.2025 | 2,88 | 2,91 | 2,88 | 2,91 | 0,69% | - |
| 14.02.2025 | 2,74 | 2,89 | 2,72 | 2,89 | 5,86% | - |
| 13.02.2025 | 2,73 | 2,78 | 2,72 | 2,73 | 0,00% | - |
| 12.02.2025 | 2,82 | 2,84 | 2,68 | 2,73 | -3,19% | 400,00 |
| 11.02.2025 | 2,78 | 2,88 | 2,77 | 2,82 | 1,44% | - |
| 10.02.2025 | 2,66 | 2,81 | 2,66 | 2,78 | 3,73% | 781,00 |
| 07.02.2025 | 2,72 | 2,76 | 2,67 | 2,68 | -1,47% | - |
| 06.02.2025 | 2,68 | 2,74 | 2,66 | 2,72 | 1,49% | - |
| 05.02.2025 | 2,75 | 2,77 | 2,66 | 2,68 | -3,25% | - |
| 04.02.2025 | 2,80 | 2,81 | 2,72 | 2,77 | -1,77% | - |
| 03.02.2025 | 2,74 | 2,82 | 2,73 | 2,82 | 2,17% | - |
| 31.01.2025 | 2,82 | 2,84 | 2,75 | 2,76 | -1,78% | 781,00 |
| 30.01.2025 | 2,72 | 2,82 | 2,71 | 2,81 | 3,69% | - |
| 29.01.2025 | 2,70 | 2,76 | 2,70 | 2,71 | 0,37% | - |
| 28.01.2025 | 2,72 | 2,76 | 2,69 | 2,70 | -0,37% | - |
| 27.01.2025 | 2,63 | 2,72 | 2,58 | 2,71 | 3,04% | - |
| 24.01.2025 | 2,67 | 2,67 | 2,61 | 2,63 | -1,13% | - |
| 23.01.2025 | 2,69 | 2,72 | 2,64 | 2,66 | -0,37% | - |
| 22.01.2025 | 2,61 | 2,70 | 2,61 | 2,67 | 2,30% | - |
| 21.01.2025 | 2,57 | 2,63 | 2,55 | 2,61 | 1,56% | - |
| 20.01.2025 | 2,59 | 2,59 | 2,57 | 2,57 | -0,77% | - |
| 17.01.2025 | 2,61 | 2,65 | 2,59 | 2,59 | -0,38% | 400,00 |
| 16.01.2025 | 2,70 | 2,70 | 2,57 | 2,60 | -3,35% | - |
| 15.01.2025 | 2,51 | 2,69 | 2,51 | 2,69 | 7,17% | - |
| 14.01.2025 | 2,54 | 2,55 | 2,47 | 2,51 | -1,18% | - |
| 13.01.2025 | 2,53 | 2,59 | 2,53 | 2,54 | 0,40% | - |
| 10.01.2025 | 2,64 | 2,64 | 2,49 | 2,53 | -4,17% | - |
| 09.01.2025 | 2,63 | 2,64 | 2,63 | 2,64 | 0,38% | - |
| 08.01.2025 | 2,65 | 2,66 | 2,57 | 2,63 | -0,38% | 1.050,00 |
| 07.01.2025 | 2,49 | 2,72 | 2,47 | 2,64 | 6,88% | - |
| 06.01.2025 | 2,47 | 2,53 | 2,47 | 2,47 | 0,00% | 1.500,00 |
| 03.01.2025 | 2,55 | 2,57 | 2,47 | 2,47 | -3,14% | - |
| 02.01.2025 | 2,47 | 2,59 | 2,47 | 2,55 | 3,24% | - |
| 30.12.2024 | 2,49 | 2,49 | 2,47 | 2,47 | -0,80% | - |
| 27.12.2024 | 2,53 | 2,53 | 2,46 | 2,49 | -1,58% | - |
| 23.12.2024 | 2,59 | 2,59 | 2,52 | 2,53 | -2,32% | - |
| 20.12.2024 | 2,55 | 2,63 | 2,53 | 2,59 | 1,57% | - |
| 19.12.2024 | 2,48 | 2,59 | 2,47 | 2,55 | 2,82% | - |
| 18.12.2024 | 2,62 | 2,64 | 2,47 | 2,48 | -5,34% | - |
| 17.12.2024 | 2,57 | 2,64 | 2,54 | 2,62 | 1,95% | - |
| 16.12.2024 | 2,69 | 2,69 | 2,57 | 2,57 | -4,46% | - |
| 13.12.2024 | 2,80 | 2,80 | 2,68 | 2,69 | -3,93% | - |
| 12.12.2024 | 2,96 | 2,98 | 2,76 | 2,80 | -5,41% | - |
| 11.12.2024 | 2,90 | 3,04 | 2,84 | 2,96 | 2,07% | - |