3,945$
1,93%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,84 | 3,88 | 3,83 | 3,87 | 1,04% | 1.245.619,00 |
| 07.01.2026 | 3,84 | 3,87 | 3,78 | 3,83 | -1,54% | 2.004.752,00 |
| 06.01.2026 | 3,98 | 4,00 | 3,87 | 3,89 | 0,26% | 1.064.281,00 |
| 05.01.2026 | 3,83 | 3,91 | 3,81 | 3,88 | 1,57% | 1.371.010,00 |
| 02.01.2026 | 3,83 | 3,83 | 3,80 | 3,82 | 1,33% | 1.654.295,00 |
| 31.12.2025 | 3,79 | 3,80 | 3,77 | 3,77 | -0,79% | 316.411,00 |
| 30.12.2025 | 3,80 | 3,83 | 3,79 | 3,80 | 2,15% | 904.247,00 |
| 29.12.2025 | 3,72 | 3,73 | 3,70 | 3,72 | -0,53% | 804.267,00 |
| 26.12.2025 | 3,72 | 3,75 | 3,71 | 3,74 | 0,27% | 1.063.524,00 |
| 24.12.2025 | 3,74 | 3,74 | 3,70 | 3,73 | 0,27% | 432.650,00 |
| 23.12.2025 | 3,68 | 3,75 | 3,68 | 3,72 | 2,48% | 907.303,00 |
| 22.12.2025 | 3,61 | 3,65 | 3,60 | 3,63 | -1,36% | 1.235.730,00 |
| 19.12.2025 | 3,73 | 3,76 | 3,67 | 3,68 | 0,00% | 1.801.233,00 |
| 18.12.2025 | 3,65 | 3,71 | 3,63 | 3,68 | 0,82% | 1.725.255,00 |
| 17.12.2025 | 3,65 | 3,71 | 3,63 | 3,65 | -2,14% | 1.671.140,00 |
| 16.12.2025 | 3,92 | 3,92 | 3,73 | 3,73 | -6,75% | 1.641.643,00 |
| 15.12.2025 | 4,02 | 4,04 | 3,98 | 4,00 | 2,04% | 1.524.744,00 |
| 12.12.2025 | 3,97 | 3,98 | 3,88 | 3,92 | -2,00% | 2.731.119,00 |
| 11.12.2025 | 4,03 | 4,08 | 4,00 | 4,00 | 2,83% | 1.310.946,00 |
| 10.12.2025 | 3,90 | 3,94 | 3,86 | 3,89 | -0,77% | 1.939.733,00 |
| 09.12.2025 | 3,86 | 3,94 | 3,83 | 3,92 | -0,51% | 1.232.157,00 |
| 08.12.2025 | 4,00 | 4,03 | 3,88 | 3,94 | -1,25% | 2.105.339,00 |
| 05.12.2025 | 4,39 | 4,40 | 3,99 | 3,99 | -8,49% | 3.020.425,00 |
| 04.12.2025 | 4,32 | 4,38 | 4,29 | 4,36 | 3,07% | 3.185.406,00 |
| 03.12.2025 | 4,22 | 4,25 | 4,20 | 4,23 | 1,93% | 1.397.071,00 |
| 02.12.2025 | 4,13 | 4,17 | 4,11 | 4,15 | 4,01% | 2.839.249,00 |
| 01.12.2025 | 4,03 | 4,07 | 3,97 | 3,99 | -2,92% | 2.469.384,00 |
| 28.11.2025 | 4,14 | 4,14 | 4,09 | 4,11 | -0,24% | 693.424,00 |
| 26.11.2025 | 4,15 | 4,22 | 4,05 | 4,12 | 1,23% | 3.811.413,00 |
| 25.11.2025 | 4,03 | 4,11 | 4,01 | 4,07 | 0,00% | 1.042.743,00 |
| 24.11.2025 | 4,06 | 4,08 | 4,02 | 4,07 | 1,24% | 1.764.826,00 |
| 21.11.2025 | 4,07 | 4,08 | 3,98 | 4,02 | -0,50% | 2.230.291,00 |
| 20.11.2025 | 4,20 | 4,20 | 4,04 | 4,04 | -2,18% | 1.070.169,00 |
| 19.11.2025 | 4,13 | 4,15 | 4,10 | 4,13 | -1,67% | 1.283.800,00 |
| 18.11.2025 | 4,13 | 4,22 | 4,11 | 4,20 | 2,94% | 2.187.753,00 |
| 17.11.2025 | 4,12 | 4,19 | 4,07 | 4,08 | -2,16% | 1.876.194,00 |
| 14.11.2025 | 4,14 | 4,21 | 4,13 | 4,17 | 1,96% | 1.298.780,00 |
| 13.11.2025 | 4,14 | 4,16 | 4,02 | 4,09 | -4,22% | 2.539.115,00 |
| 12.11.2025 | 4,23 | 4,30 | 4,18 | 4,27 | -2,06% | 1.870.090,00 |
| 11.11.2025 | 4,36 | 4,39 | 4,33 | 4,36 | 2,59% | 2.051.932,00 |
| 10.11.2025 | 4,25 | 4,26 | 4,21 | 4,25 | 1,92% | 1.257.403,00 |
| 07.11.2025 | 4,09 | 4,18 | 4,09 | 4,17 | 0,97% | 1.327.365,00 |
| 06.11.2025 | 4,10 | 4,15 | 4,08 | 4,13 | 0,98% | 2.057.631,00 |
| 05.11.2025 | 4,01 | 4,10 | 4,01 | 4,09 | 4,07% | 2.079.443,00 |
| 04.11.2025 | 3,94 | 3,96 | 3,92 | 3,93 | -1,01% | 1.684.255,00 |
| 03.11.2025 | 4,00 | 4,02 | 3,96 | 3,97 | 0,25% | 1.371.485,00 |
| 31.10.2025 | 3,94 | 3,97 | 3,89 | 3,96 | 0,51% | 1.164.543,00 |
| 30.10.2025 | 3,82 | 3,94 | 3,82 | 3,94 | 2,34% | 1.151.011,00 |
| 29.10.2025 | 3,94 | 3,95 | 3,84 | 3,85 | -1,79% | 1.793.547,00 |
| 28.10.2025 | 3,88 | 3,97 | 3,88 | 3,92 | 0,26% | 2.499.932,00 |
| 27.10.2025 | 3,88 | 3,94 | 3,86 | 3,91 | 1,03% | 6.533.470,00 |
| 24.10.2025 | 3,88 | 3,92 | 3,86 | 3,87 | 1,04% | 5.655.268,00 |
| 23.10.2025 | 3,82 | 3,86 | 3,80 | 3,83 | 2,41% | 12.083.489,00 |
| 22.10.2025 | 3,76 | 3,79 | 3,67 | 3,74 | -1,58% | 5.900.945,00 |
| 21.10.2025 | 3,86 | 3,88 | 3,79 | 3,80 | -2,56% | 1.309.712,00 |
| 20.10.2025 | 3,87 | 3,93 | 3,86 | 3,90 | 0,59% | 1.130.156,00 |
| 17.10.2025 | 3,81 | 3,88 | 3,81 | 3,88 | 1,50% | - |
| 16.10.2025 | 3,85 | 3,88 | 3,81 | 3,82 | -1,80% | 2.088.951,00 |
| 15.10.2025 | 3,86 | 3,91 | 3,85 | 3,89 | 1,30% | 1.842.938,00 |
| 14.10.2025 | 3,89 | 3,92 | 3,83 | 3,84 | -2,78% | 1.578.211,00 |
| 13.10.2025 | 3,95 | 4,00 | 3,93 | 3,95 | 1,54% | 1.609.568,00 |
| 10.10.2025 | 4,02 | 4,02 | 3,81 | 3,89 | -2,99% | 2.448.933,00 |
| 09.10.2025 | 4,03 | 4,09 | 4,00 | 4,01 | -0,50% | 1.393.463,00 |
| 08.10.2025 | 3,88 | 4,07 | 3,88 | 4,03 | 5,22% | 3.064.989,00 |
| 07.10.2025 | 3,83 | 3,85 | 3,77 | 3,83 | -1,79% | 1.600.468,00 |
| 06.10.2025 | 3,91 | 3,95 | 3,89 | 3,90 | -0,76% | 2.196.703,00 |
| 03.10.2025 | 3,93 | 3,95 | 3,90 | 3,93 | -0,76% | 2.063.680,00 |
| 02.10.2025 | 3,97 | 3,98 | 3,89 | 3,96 | 0,00% | 2.382.600,00 |
| 01.10.2025 | 4,13 | 4,14 | 3,92 | 3,96 | -3,41% | 2.510.557,00 |
| 30.09.2025 | 4,12 | 4,16 | 4,06 | 4,10 | 0,49% | 6.153.651,00 |
| 29.09.2025 | 4,05 | 4,13 | 4,02 | 4,08 | 3,55% | 3.286.735,00 |
| 26.09.2025 | 4,00 | 4,02 | 3,94 | 3,94 | -0,76% | 1.852.813,00 |
| 25.09.2025 | 3,98 | 4,00 | 3,94 | 3,97 | 0,00% | 2.592.904,00 |
| 24.09.2025 | 4,00 | 4,03 | 3,93 | 3,97 | -1,24% | 1.571.627,00 |
| 23.09.2025 | 3,90 | 4,07 | 3,90 | 4,02 | 3,61% | 1.678.298,00 |
| 22.09.2025 | 3,85 | 3,90 | 3,80 | 3,88 | -0,26% | 1.488.271,00 |
| 19.09.2025 | 3,97 | 3,99 | 3,88 | 3,89 | -2,26% | 1.195.632,00 |
| 18.09.2025 | 3,96 | 4,01 | 3,94 | 3,98 | 0,76% | 1.322.179,00 |
| 17.09.2025 | 3,95 | 4,02 | 3,94 | 3,95 | 0,51% | 1.843.776,00 |
| 16.09.2025 | 3,94 | 3,96 | 3,91 | 3,93 | 0,51% | 988.017,00 |
| 15.09.2025 | 3,87 | 3,94 | 3,85 | 3,91 | 1,82% | 1.709.099,00 |
| 12.09.2025 | 3,76 | 3,85 | 3,76 | 3,84 | 1,32% | 2.027.937,00 |
| 11.09.2025 | 3,80 | 3,86 | 3,77 | 3,79 | 0,00% | 1.036.622,00 |
| 10.09.2025 | 3,77 | 3,81 | 3,75 | 3,79 | 1,61% | 1.035.561,00 |
| 09.09.2025 | 3,83 | 3,83 | 3,71 | 3,73 | -2,61% | 1.301.271,00 |
| 08.09.2025 | 3,90 | 3,91 | 3,81 | 3,83 | -1,79% | 1.253.031,00 |
| 05.09.2025 | 3,87 | 3,91 | 3,82 | 3,90 | 7,44% | 2.039.583,00 |
| 04.09.2025 | 3,60 | 3,68 | 3,58 | 3,63 | 0,00% | 1.589.724,00 |
| 03.09.2025 | 3,64 | 3,68 | 3,61 | 3,63 | 0,00% | 1.703.767,00 |
| 02.09.2025 | 3,60 | 3,64 | 3,57 | 3,63 | -0,55% | 1.909.046,00 |
| 29.08.2025 | 3,69 | 3,73 | 3,64 | 3,65 | -1,35% | 2.050.856,00 |
| 28.08.2025 | 3,58 | 3,72 | 3,58 | 3,70 | 7,56% | 3.054.942,00 |
| 27.08.2025 | 3,35 | 3,45 | 3,35 | 3,44 | 2,99% | 1.079.565,00 |
| 26.08.2025 | 3,31 | 3,35 | 3,30 | 3,34 | 0,30% | 1.135.637,00 |
| 25.08.2025 | 3,32 | 3,39 | 3,32 | 3,33 | -0,89% | 794.054,00 |
| 22.08.2025 | 3,29 | 3,39 | 3,29 | 3,36 | 2,44% | 1.271.453,00 |
| 21.08.2025 | 3,29 | 3,30 | 3,22 | 3,28 | -0,30% | 746.363,00 |
| 20.08.2025 | 3,20 | 3,33 | 3,18 | 3,29 | 4,44% | 2.458.693,00 |
| 19.08.2025 | 3,23 | 3,23 | 3,11 | 3,15 | -4,55% | 1.195.792,00 |
| 18.08.2025 | 3,27 | 3,32 | 3,23 | 3,30 | 0,00% | 1.784.312,00 |