3,410€
3,33%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 3,20 | 3,41 | 3,20 | 3,41 | 3,02% | - |
| 10.10.2025 | 3,47 | 3,48 | 3,29 | 3,31 | -1,49% | - |
| 09.10.2025 | 3,48 | 3,52 | 3,36 | 3,36 | -2,61% | - |
| 08.10.2025 | 3,29 | 3,46 | 3,29 | 3,45 | 7,14% | - |
| 07.10.2025 | 3,34 | 3,36 | 3,22 | 3,22 | -3,59% | - |
| 06.10.2025 | 3,34 | 3,40 | 3,32 | 3,34 | -1,76% | - |
| 03.10.2025 | 3,36 | 3,43 | 3,36 | 3,40 | 1,80% | - |
| 02.10.2025 | 3,36 | 3,43 | 3,33 | 3,34 | -3,75% | - |
| 01.10.2025 | 3,48 | 3,57 | 3,46 | 3,47 | -0,86% | - |
| 30.09.2025 | 3,48 | 3,54 | 3,47 | 3,50 | 0,57% | - |
| 29.09.2025 | 3,38 | 3,50 | 3,37 | 3,48 | 6,10% | - |
| 26.09.2025 | 3,40 | 3,46 | 3,28 | 3,28 | -0,61% | - |
| 25.09.2025 | 3,38 | 3,42 | 3,30 | 3,30 | -1,79% | - |
| 24.09.2025 | 3,41 | 3,43 | 3,35 | 3,36 | -1,47% | - |
| 23.09.2025 | 3,29 | 3,44 | 3,26 | 3,41 | 7,23% | - |
| 22.09.2025 | 3,31 | 3,31 | 3,18 | 3,18 | -6,19% | - |
| 19.09.2025 | 3,37 | 3,39 | 3,37 | 3,39 | 6,60% | - |
| 18.09.2025 | 3,36 | 3,40 | 3,18 | 3,18 | -5,07% | - |
| 17.09.2025 | 3,31 | 3,39 | 3,31 | 3,35 | 0,90% | - |
| 16.09.2025 | 3,29 | 3,35 | 3,29 | 3,32 | 3,75% | - |
| 15.09.2025 | 3,28 | 3,34 | 3,20 | 3,20 | 3,90% | - |
| 12.09.2025 | 3,23 | 3,27 | 3,08 | 3,08 | -1,28% | - |
| 11.09.2025 | 3,23 | 3,29 | 3,12 | 3,12 | 1,30% | - |
| 09.09.2025 | 3,25 | 3,27 | 3,08 | 3,08 | -1,91% | - |
| 08.09.2025 | 3,32 | 3,34 | 3,14 | 3,14 | -5,71% | - |
| 05.09.2025 | 3,12 | 3,33 | 3,10 | 3,33 | 6,73% | - |
| 04.09.2025 | 2,96 | 3,16 | 2,96 | 3,12 | 0,00% | - |
| 03.09.2025 | 3,12 | 3,15 | 3,10 | 3,12 | 0,32% | - |
| 02.09.2025 | 3,12 | 3,13 | 3,07 | 3,11 | -0,32% | - |
| 01.09.2025 | 3,12 | 3,12 | 3,11 | 3,12 | -0,32% | - |
| 29.08.2025 | 3,16 | 3,22 | 3,11 | 3,13 | -1,26% | - |
| 28.08.2025 | 2,96 | 3,18 | 2,95 | 3,17 | 7,09% | - |
| 27.08.2025 | 2,87 | 2,96 | 2,87 | 2,96 | 3,50% | - |
| 26.08.2025 | 2,86 | 2,89 | 2,84 | 2,86 | 0,00% | - |
| 25.08.2025 | 2,87 | 2,90 | 2,82 | 2,86 | -0,69% | - |
| 22.08.2025 | 2,83 | 2,90 | 2,81 | 2,88 | 2,13% | - |
| 21.08.2025 | 2,83 | 2,84 | 2,78 | 2,82 | 0,00% | - |
| 20.08.2025 | 2,70 | 2,86 | 2,70 | 2,82 | 4,44% | - |
| 19.08.2025 | 2,84 | 2,86 | 2,67 | 2,70 | -4,93% | - |
| 18.08.2025 | 2,80 | 2,85 | 2,77 | 2,84 | 1,43% | - |
| 15.08.2025 | 2,80 | 2,82 | 2,76 | 2,80 | -0,71% | - |
| 14.08.2025 | 2,70 | 2,86 | 2,66 | 2,82 | 4,83% | - |
| 13.08.2025 | 2,74 | 2,76 | 2,66 | 2,69 | -1,82% | - |
| 12.08.2025 | 2,61 | 2,76 | 2,59 | 2,74 | 5,38% | - |
| 11.08.2025 | 2,54 | 2,65 | 2,51 | 2,60 | -0,38% | - |
| 08.08.2025 | 2,76 | 2,78 | 2,61 | 2,61 | -5,43% | - |
| 07.08.2025 | 2,66 | 2,78 | 2,64 | 2,76 | 3,37% | - |
| 06.08.2025 | 2,64 | 2,69 | 2,63 | 2,67 | 1,14% | - |
| 05.08.2025 | 2,63 | 2,68 | 2,61 | 2,64 | 0,38% | - |
| 04.08.2025 | 2,65 | 2,71 | 2,61 | 2,63 | -0,75% | - |
| 01.08.2025 | 2,67 | 2,74 | 2,64 | 2,65 | -1,12% | - |
| 31.07.2025 | 2,71 | 2,82 | 2,63 | 2,68 | -1,47% | - |
| 30.07.2025 | 2,68 | 2,76 | 2,62 | 2,72 | 1,12% | - |
| 29.07.2025 | 2,65 | 2,70 | 2,64 | 2,69 | 2,28% | - |
| 28.07.2025 | 2,56 | 2,67 | 2,55 | 2,63 | 2,73% | - |
| 25.07.2025 | 2,51 | 2,57 | 2,49 | 2,56 | 1,99% | - |
| 24.07.2025 | 2,53 | 2,53 | 2,45 | 2,51 | -0,79% | - |
| 23.07.2025 | 2,42 | 2,53 | 2,42 | 2,53 | 4,55% | - |
| 22.07.2025 | 2,44 | 2,50 | 2,42 | 2,42 | -0,41% | - |
| 21.07.2025 | 2,42 | 2,48 | 2,42 | 2,43 | 0,00% | - |
| 18.07.2025 | 2,51 | 2,55 | 2,41 | 2,43 | -3,95% | - |
| 17.07.2025 | 2,59 | 2,59 | 2,51 | 2,53 | -1,56% | - |
| 16.07.2025 | 2,59 | 2,62 | 2,51 | 2,57 | -1,15% | - |
| 15.07.2025 | 2,59 | 2,63 | 2,53 | 2,60 | 0,39% | - |
| 14.07.2025 | 2,70 | 2,70 | 2,57 | 2,59 | -3,72% | - |
| 11.07.2025 | 2,74 | 2,77 | 2,68 | 2,69 | -1,82% | - |
| 10.07.2025 | 2,78 | 2,79 | 2,70 | 2,74 | -1,44% | - |
| 09.07.2025 | 2,83 | 2,84 | 2,77 | 2,78 | -1,42% | - |
| 08.07.2025 | 2,81 | 2,84 | 2,79 | 2,82 | 0,00% | - |
| 07.07.2025 | 2,87 | 2,89 | 2,76 | 2,82 | -1,40% | - |
| 04.07.2025 | 2,87 | 2,87 | 2,72 | 2,86 | -0,35% | - |
| 03.07.2025 | 2,80 | 2,90 | 2,78 | 2,87 | 2,50% | - |
| 02.07.2025 | 2,81 | 2,84 | 2,77 | 2,80 | -0,71% | - |
| 01.07.2025 | 2,78 | 2,82 | 2,76 | 2,82 | 1,08% | - |
| 30.06.2025 | 2,65 | 2,80 | 2,65 | 2,79 | 5,28% | - |
| 27.06.2025 | 2,50 | 2,68 | 2,50 | 2,65 | 0,00% | - |
| 26.06.2025 | 2,52 | 2,67 | 2,52 | 2,65 | 0,00% | - |
| 25.06.2025 | 2,72 | 2,74 | 2,65 | 2,65 | -2,57% | - |
| 24.06.2025 | 2,67 | 2,75 | 2,67 | 2,72 | 1,87% | - |
| 23.06.2025 | 2,70 | 2,75 | 2,67 | 2,67 | -1,11% | - |
| 20.06.2025 | 2,76 | 2,78 | 2,70 | 2,70 | -2,17% | - |
| 19.06.2025 | 2,62 | 2,78 | 2,62 | 2,76 | 0,00% | - |
| 18.06.2025 | 2,76 | 2,80 | 2,73 | 2,76 | 0,00% | - |
| 17.06.2025 | 2,74 | 2,77 | 2,72 | 2,76 | 0,36% | - |
| 16.06.2025 | 2,70 | 2,75 | 2,69 | 2,75 | 1,48% | - |
| 13.06.2025 | 2,72 | 2,74 | 2,67 | 2,71 | -0,37% | - |
| 12.06.2025 | 2,70 | 2,72 | 2,64 | 2,72 | 0,37% | - |
| 11.06.2025 | 2,66 | 2,72 | 2,61 | 2,71 | 1,88% | - |
| 10.06.2025 | 2,61 | 2,69 | 2,61 | 2,66 | 1,92% | - |
| 09.06.2025 | 2,44 | 2,62 | 2,44 | 2,61 | 1,56% | - |
| 06.06.2025 | 2,55 | 2,59 | 2,54 | 2,57 | 0,78% | - |
| 05.06.2025 | 2,55 | 2,56 | 2,51 | 2,55 | 0,00% | - |
| 04.06.2025 | 2,59 | 2,64 | 2,55 | 2,55 | -1,54% | - |
| 03.06.2025 | 2,47 | 2,60 | 2,47 | 2,59 | 4,86% | - |
| 02.06.2025 | 2,49 | 2,56 | 2,47 | 2,47 | -1,59% | - |
| 30.05.2025 | 2,61 | 2,63 | 2,51 | 2,51 | -3,83% | - |
| 29.05.2025 | 2,50 | 2,64 | 2,50 | 2,61 | 0,38% | - |
| 28.05.2025 | 2,68 | 2,68 | 2,60 | 2,60 | -2,62% | - |
| 27.05.2025 | 2,61 | 2,71 | 2,59 | 2,67 | 1,91% | - |
| 26.05.2025 | 2,48 | 2,62 | 2,48 | 2,62 | 0,77% | - |