2,810€
0,72%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,80 | 2,81 | 2,70 | 2,81 | 0,72% | - |
| 30.06.2025 | 2,65 | 2,82 | 2,64 | 2,79 | 4,89% | - |
| 27.06.2025 | 2,66 | 2,68 | 2,56 | 2,66 | -0,37% | - |
| 26.06.2025 | 2,66 | 2,72 | 2,61 | 2,67 | 0,00% | - |
| 25.06.2025 | 2,74 | 2,75 | 2,65 | 2,67 | -2,55% | - |
| 24.06.2025 | 2,67 | 2,76 | 2,57 | 2,74 | 2,62% | - |
| 23.06.2025 | 2,70 | 2,77 | 2,67 | 2,67 | -1,11% | - |
| 20.06.2025 | 2,75 | 2,78 | 2,70 | 2,70 | -1,82% | - |
| 19.06.2025 | 2,76 | 2,78 | 2,74 | 2,75 | -0,36% | - |
| 18.06.2025 | 2,76 | 2,80 | 2,76 | 2,76 | 0,00% | - |
| 17.06.2025 | 2,76 | 2,83 | 2,69 | 2,76 | 0,36% | - |
| 16.06.2025 | 2,70 | 2,77 | 2,70 | 2,75 | 1,85% | - |
| 13.06.2025 | 2,73 | 2,75 | 2,62 | 2,70 | -0,74% | - |
| 12.06.2025 | 2,72 | 2,72 | 2,62 | 2,72 | 0,37% | - |
| 11.06.2025 | 2,65 | 2,72 | 2,59 | 2,71 | 1,88% | - |
| 10.06.2025 | 2,59 | 2,69 | 2,56 | 2,66 | 2,70% | - |
| 09.06.2025 | 2,57 | 2,61 | 2,53 | 2,59 | 0,78% | - |
| 06.06.2025 | 2,55 | 2,59 | 2,54 | 2,57 | 0,78% | - |
| 05.06.2025 | 2,55 | 2,63 | 2,52 | 2,55 | 0,00% | - |
| 04.06.2025 | 2,60 | 2,64 | 2,50 | 2,55 | -1,92% | - |
| 03.06.2025 | 2,47 | 2,60 | 2,46 | 2,60 | 5,26% | - |
| 02.06.2025 | 2,51 | 2,60 | 2,47 | 2,47 | -1,59% | - |
| 30.05.2025 | 2,62 | 2,62 | 2,51 | 2,51 | -4,20% | - |
| 29.05.2025 | 2,75 | 2,75 | 2,57 | 2,62 | 0,38% | - |
| 28.05.2025 | 2,67 | 2,69 | 2,60 | 2,61 | -2,25% | - |
| 27.05.2025 | 2,64 | 2,70 | 2,61 | 2,67 | 1,14% | - |
| 26.05.2025 | 2,62 | 2,65 | 2,59 | 2,64 | 0,76% | - |
| 23.05.2025 | 2,65 | 2,71 | 2,58 | 2,62 | -0,76% | - |
| 22.05.2025 | 2,63 | 2,72 | 2,62 | 2,64 | 0,38% | - |
| 21.05.2025 | 2,78 | 2,78 | 2,63 | 2,63 | -5,05% | - |
| 20.05.2025 | 2,80 | 2,81 | 2,75 | 2,77 | -1,07% | - |
| 19.05.2025 | 2,78 | 2,81 | 2,72 | 2,80 | 0,72% | - |
| 16.05.2025 | 2,75 | 2,78 | 2,70 | 2,78 | 1,09% | - |
| 15.05.2025 | 2,77 | 2,80 | 2,74 | 2,75 | -0,72% | - |
| 14.05.2025 | 2,78 | 2,80 | 2,74 | 2,77 | -0,36% | - |
| 13.05.2025 | 2,59 | 2,80 | 2,58 | 2,78 | 7,34% | - |
| 12.05.2025 | 2,59 | 2,68 | 2,57 | 2,59 | 0,39% | - |
| 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% | - |