2,480€
-1,59%
Echtzeit-Aktienkurs Ultrapar Participacoes SA
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,57 | 2,62 | 2,55 | 2,59 | 0,78% | - |
| 08.05.2025 | 2,65 | 2,71 | 2,55 | 2,57 | -2,28% | - |
| 07.05.2025 | 2,72 | 2,74 | 2,62 | 2,63 | -3,31% | - |
| 06.05.2025 | 2,67 | 2,75 | 2,66 | 2,72 | 1,87% | - |
| 05.05.2025 | 2,74 | 2,80 | 2,67 | 2,67 | -3,96% | - |
| 02.05.2025 | 2,62 | 2,83 | 2,62 | 2,78 | 0,00% | - |
| 30.04.2025 | 2,81 | 2,82 | 2,76 | 2,78 | -0,71% | - |
| 29.04.2025 | 2,83 | 2,86 | 2,80 | 2,80 | -0,71% | - |
| 28.04.2025 | 2,80 | 2,86 | 2,80 | 2,82 | 0,00% | - |
| 25.04.2025 | 2,80 | 2,82 | 2,76 | 2,82 | 1,44% | - |
| 24.04.2025 | 2,70 | 2,80 | 2,69 | 2,78 | 2,96% | - |
| 23.04.2025 | 2,66 | 2,73 | 2,64 | 2,70 | 3,45% | - |
| 22.04.2025 | 2,56 | 2,63 | 2,53 | 2,61 | 0,00% | - |
| 17.04.2025 | 2,55 | 2,63 | 2,50 | 2,61 | 3,16% | - |
| 16.04.2025 | 2,49 | 2,55 | 2,48 | 2,53 | 0,00% | - |
| 15.04.2025 | 2,42 | 2,59 | 2,42 | 2,53 | -0,39% | - |
| 14.04.2025 | 2,42 | 2,62 | 2,42 | 2,54 | -1,17% | - |
| 11.04.2025 | 2,53 | 2,59 | 2,49 | 2,57 | 0,78% | - |
| 10.04.2025 | 2,64 | 2,64 | 2,49 | 2,55 | -4,14% | - |
| 09.04.2025 | 2,47 | 2,68 | 2,45 | 2,66 | 5,98% | - |
| 08.04.2025 | 2,63 | 2,71 | 2,49 | 2,51 | -4,20% | - |
| 07.04.2025 | 2,63 | 2,74 | 2,56 | 2,62 | -2,60% | - |
| 04.04.2025 | 2,87 | 2,88 | 2,65 | 2,69 | -6,60% | - |
| 03.04.2025 | 2,80 | 2,90 | 2,76 | 2,88 | 0,70% | - |
| 02.04.2025 | 2,87 | 2,90 | 2,84 | 2,86 | 0,00% | - |
| 01.04.2025 | 2,85 | 2,90 | 2,80 | 2,86 | 0,00% | - |
| 31.03.2025 | 2,86 | 2,88 | 2,84 | 2,86 | -4,03% | - |
| 28.03.2025 | 2,88 | 3,10 | 2,68 | 2,98 | 3,47% | - |
| 27.03.2025 | 2,93 | 3,12 | 2,87 | 2,88 | -2,04% | - |
| 26.03.2025 | 2,78 | 3,01 | 2,78 | 2,94 | -0,34% | - |
| 25.03.2025 | 2,72 | 3,00 | 2,72 | 2,95 | 2,43% | - |
| 24.03.2025 | 2,93 | 2,96 | 2,86 | 2,88 | -4,00% | - |
| 21.03.2025 | 2,95 | 3,04 | 2,89 | 3,00 | 2,04% | - |
| 20.03.2025 | 2,89 | 3,18 | 2,88 | 2,94 | 1,38% | - |
| 19.03.2025 | 2,85 | 3,14 | 2,83 | 2,90 | 5,84% | - |
| 18.03.2025 | 2,86 | 3,13 | 2,74 | 2,74 | -5,84% | - |
| 17.03.2025 | 2,64 | 2,93 | 2,64 | 2,91 | 3,93% | - |
| 14.03.2025 | 2,63 | 2,80 | 2,61 | 2,80 | 6,46% | - |
| 13.03.2025 | 2,51 | 2,71 | 2,48 | 2,63 | 3,54% | - |
| 12.03.2025 | 2,34 | 2,66 | 2,34 | 2,54 | 3,25% | 4.793,00 |
| 11.03.2025 | 2,51 | 2,63 | 2,42 | 2,46 | -7,87% | - |
| 10.03.2025 | 2,63 | 2,67 | 2,49 | 2,67 | 1,52% | - |
| 07.03.2025 | 2,59 | 2,65 | 2,54 | 2,63 | 1,15% | - |
| 06.03.2025 | 2,63 | 2,63 | 2,54 | 2,60 | -1,14% | - |
| 05.03.2025 | 2,67 | 2,72 | 2,61 | 2,63 | -1,13% | - |
| 04.03.2025 | 2,72 | 2,77 | 2,60 | 2,66 | -1,85% | - |
| 03.03.2025 | 2,62 | 2,77 | 2,62 | 2,71 | 0,37% | - |
| 28.02.2025 | 2,83 | 2,84 | 2,70 | 2,70 | -4,93% | - |
| 27.02.2025 | 2,70 | 2,84 | 2,70 | 2,84 | 5,58% | - |
| 26.02.2025 | 2,76 | 2,80 | 2,68 | 2,69 | -2,54% | - |
| 25.02.2025 | 2,70 | 2,78 | 2,68 | 2,76 | 2,22% | - |
| 24.02.2025 | 2,72 | 2,80 | 2,70 | 2,70 | -1,10% | - |
| 21.02.2025 | 2,62 | 2,79 | 2,62 | 2,73 | -1,09% | - |
| 20.02.2025 | 2,82 | 2,84 | 2,76 | 2,76 | -2,13% | - |
| 19.02.2025 | 2,90 | 2,92 | 2,82 | 2,82 | -2,76% | - |
| 18.02.2025 | 2,76 | 2,94 | 2,76 | 2,90 | -0,34% | - |
| 17.02.2025 | 2,76 | 2,91 | 2,76 | 2,91 | 0,34% | - |
| 14.02.2025 | 2,74 | 2,91 | 2,74 | 2,90 | 5,45% | - |
| 13.02.2025 | 2,60 | 2,80 | 2,60 | 2,75 | 0,36% | - |
| 12.02.2025 | 2,84 | 2,84 | 2,70 | 2,74 | -3,52% | - |
| 11.02.2025 | 2,64 | 2,88 | 2,64 | 2,84 | 1,79% | - |
| 10.02.2025 | 2,70 | 2,82 | 2,68 | 2,79 | 4,10% | - |
| 07.02.2025 | 2,60 | 2,78 | 2,60 | 2,68 | -2,19% | - |
| 06.02.2025 | 2,56 | 2,75 | 2,56 | 2,74 | 1,86% | - |
| 05.02.2025 | 2,62 | 2,79 | 2,62 | 2,69 | -2,89% | - |
| 04.02.2025 | 2,66 | 2,81 | 2,66 | 2,77 | -1,77% | - |
| 03.02.2025 | 2,74 | 2,82 | 2,72 | 2,82 | 2,92% | - |
| 31.01.2025 | 2,68 | 2,86 | 2,68 | 2,74 | -2,84% | - |
| 30.01.2025 | 2,58 | 2,82 | 2,58 | 2,82 | 3,68% | - |
| 29.01.2025 | 2,70 | 2,76 | 2,70 | 2,72 | 0,37% | - |
| 28.01.2025 | 2,74 | 2,76 | 2,69 | 2,71 | -0,37% | - |
| 27.01.2025 | 2,48 | 2,72 | 2,48 | 2,72 | 3,42% | - |
| 24.01.2025 | 2,66 | 2,68 | 2,61 | 2,63 | -1,13% | - |
| 23.01.2025 | 2,54 | 2,71 | 2,54 | 2,66 | -0,75% | - |
| 22.01.2025 | 2,62 | 2,70 | 2,60 | 2,68 | 2,68% | - |
| 21.01.2025 | 2,56 | 2,63 | 2,56 | 2,61 | 1,56% | - |
| 20.01.2025 | 2,46 | 2,59 | 2,46 | 2,57 | 1,18% | - |
| 17.01.2025 | 2,62 | 2,65 | 2,54 | 2,54 | -3,05% | - |
| 16.01.2025 | 2,70 | 2,77 | 2,57 | 2,62 | -2,24% | - |
| 15.01.2025 | 2,53 | 2,69 | 2,52 | 2,68 | 6,77% | - |
| 14.01.2025 | 2,54 | 2,57 | 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 | 2,64 | 2,64 | 2,63 | 2,64 | 0,38% | - |
| 08.01.2025 | 2,65 | 2,66 | 2,57 | 2,63 | -0,38% | - |
| 07.01.2025 | 2,48 | 2,73 | 2,48 | 2,64 | 6,88% | - |
| 06.01.2025 | 2,49 | 2,53 | 2,47 | 2,47 | 0,00% | - |
| 03.01.2025 | 2,56 | 2,56 | 2,47 | 2,47 | -3,14% | - |
| 02.01.2025 | 2,55 | 2,59 | 2,50 | 2,55 | 3,24% | - |
| 30.12.2024 | 2,48 | 2,49 | 2,47 | 2,47 | -0,40% | - |
| 27.12.2024 | 2,49 | 2,51 | 2,45 | 2,48 | -1,98% | - |
| 23.12.2024 | 2,44 | 2,60 | 2,44 | 2,53 | -1,94% | - |
| 20.12.2024 | 2,55 | 2,63 | 2,53 | 2,58 | 1,18% | - |
| 19.12.2024 | 2,47 | 2,59 | 2,45 | 2,55 | 3,24% | - |
| 18.12.2024 | 2,48 | 2,63 | 2,47 | 2,47 | -6,08% | - |
| 17.12.2024 | 2,55 | 2,64 | 2,53 | 2,63 | 2,33% | - |
| 16.12.2024 | 2,54 | 2,70 | 2,54 | 2,57 | -3,75% | - |
| 13.12.2024 | 2,64 | 2,81 | 2,64 | 2,67 | -4,64% | - |
| 12.12.2024 | 2,94 | 3,01 | 2,76 | 2,80 | -5,72% | - |
| 11.12.2024 | 2,88 | 3,04 | 2,84 | 2,97 | 2,41% | - |