2,909$
1,02%
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 | 2,89 | 2,93 | 2,86 | 2,92 | 1,39% | 2.094.904,00 |
| 08.05.2025 | 2,92 | 3,00 | 2,87 | 2,88 | -3,36% | 1.976.669,00 |
| 07.05.2025 | 3,07 | 3,07 | 2,97 | 2,98 | -3,56% | 1.433.763,00 |
| 06.05.2025 | 3,09 | 3,11 | 3,05 | 3,09 | 1,98% | 1.201.358,00 |
| 05.05.2025 | 3,12 | 3,13 | 3,03 | 3,03 | -3,50% | 1.598.568,00 |
| 02.05.2025 | 3,20 | 3,20 | 3,13 | 3,14 | 0,96% | 1.114.024,00 |
| 01.05.2025 | 3,13 | 3,14 | 3,07 | 3,11 | -1,27% | 583.671,00 |
| 30.04.2025 | 3,19 | 3,21 | 3,13 | 3,15 | -1,56% | 1.550.180,00 |
| 29.04.2025 | 3,22 | 3,25 | 3,19 | 3,20 | -0,62% | 1.566.847,00 |
| 28.04.2025 | 3,22 | 3,26 | 3,18 | 3,22 | 0,63% | 997.925,00 |
| 25.04.2025 | 3,16 | 3,21 | 3,14 | 3,20 | 1,27% | 1.813.936,00 |
| 24.04.2025 | 3,11 | 3,19 | 3,08 | 3,16 | 2,93% | 1.754.218,00 |
| 23.04.2025 | 3,06 | 3,10 | 3,05 | 3,07 | 2,68% | 1.552.320,00 |
| 22.04.2025 | 2,94 | 3,01 | 2,92 | 2,99 | 1,36% | 3.106.680,00 |
| 21.04.2025 | 2,98 | 2,99 | 2,92 | 2,95 | -0,67% | 627.076,00 |
| 17.04.2025 | 2,87 | 2,99 | 2,85 | 2,97 | 3,13% | 3.790.004,00 |
| 16.04.2025 | 2,86 | 2,91 | 2,84 | 2,88 | 0,70% | 2.128.808,00 |
| 15.04.2025 | 2,89 | 2,93 | 2,83 | 2,86 | -1,04% | 1.112.756,00 |
| 14.04.2025 | 2,93 | 2,94 | 2,84 | 2,89 | -0,34% | 1.280.338,00 |
| 11.04.2025 | 2,88 | 2,93 | 2,83 | 2,90 | 1,75% | 949.684,00 |
| 10.04.2025 | 2,82 | 2,87 | 2,78 | 2,85 | -1,72% | 1.530.705,00 |
| 09.04.2025 | 2,73 | 2,94 | 2,71 | 2,90 | 5,07% | 2.071.475,00 |
| 08.04.2025 | 2,93 | 2,95 | 2,72 | 2,76 | -3,83% | 2.755.363,00 |
| 07.04.2025 | 2,82 | 3,00 | 2,80 | 2,87 | -2,71% | 3.806.091,00 |
| 04.04.2025 | 3,01 | 3,02 | 2,92 | 2,95 | -7,23% | 2.212.951,00 |
| 03.04.2025 | 3,20 | 3,22 | 3,14 | 3,18 | 2,58% | 1.978.637,00 |
| 02.04.2025 | 3,12 | 3,14 | 3,07 | 3,10 | 0,00% | 1.331.771,00 |
| 01.04.2025 | 3,08 | 3,13 | 3,05 | 3,10 | 0,65% | 1.443.192,00 |
| 31.03.2025 | 3,10 | 3,11 | 3,06 | 3,08 | -0,96% | 1.471.084,00 |
| 28.03.2025 | 3,10 | 3,13 | 3,06 | 3,11 | 0,00% | 1.113.068,00 |
| 27.03.2025 | 3,14 | 3,18 | 3,10 | 3,11 | -1,58% | 932.512,00 |
| 26.03.2025 | 3,17 | 3,20 | 3,14 | 3,16 | -0,32% | 856.293,00 |
| 25.03.2025 | 3,14 | 3,25 | 3,13 | 3,17 | 2,26% | 5.560.704,00 |
| 24.03.2025 | 3,13 | 3,13 | 3,08 | 3,10 | -2,21% | 6.850.850,00 |
| 21.03.2025 | 3,16 | 3,19 | 3,13 | 3,17 | -0,94% | 2.126.770,00 |
| 20.03.2025 | 3,17 | 3,22 | 3,13 | 3,20 | 1,91% | 4.785.797,00 |
| 19.03.2025 | 3,13 | 3,16 | 3,10 | 3,14 | 0,96% | 2.374.861,00 |
| 18.03.2025 | 3,14 | 3,15 | 3,08 | 3,11 | -0,64% | 5.466.373,00 |
| 17.03.2025 | 3,07 | 3,16 | 3,04 | 3,13 | 3,30% | 5.141.546,00 |
| 14.03.2025 | 2,90 | 3,04 | 2,89 | 3,03 | 6,69% | 5.018.591,00 |
| 13.03.2025 | 2,70 | 2,84 | 2,70 | 2,84 | 4,03% | 1.023.455,00 |
| 12.03.2025 | 2,65 | 2,76 | 2,65 | 2,73 | 1,87% | 1.241.145,00 |
| 11.03.2025 | 2,70 | 2,70 | 2,64 | 2,68 | -1,83% | 1.106.293,00 |
| 10.03.2025 | 2,75 | 2,77 | 2,69 | 2,73 | -4,55% | 797.583,00 |
| 07.03.2025 | 2,81 | 2,88 | 2,81 | 2,86 | 1,78% | 812.415,00 |
| 06.03.2025 | 2,80 | 2,85 | 2,77 | 2,81 | -0,71% | 1.906.065,00 |
| 05.03.2025 | 2,87 | 2,91 | 2,81 | 2,83 | 0,00% | 1.239.112,00 |
| 04.03.2025 | 2,83 | 2,85 | 2,73 | 2,83 | -0,35% | 1.015.401,00 |
| 03.03.2025 | 2,88 | 2,91 | 2,83 | 2,84 | -0,70% | 650.831,00 |
| 28.02.2025 | 2,89 | 2,92 | 2,81 | 2,86 | -2,72% | 2.613.150,00 |
| 27.02.2025 | 2,92 | 2,97 | 2,89 | 2,94 | 4,26% | 639.548,00 |
| 26.02.2025 | 2,87 | 2,89 | 2,81 | 2,82 | -2,42% | 953.798,00 |
| 25.02.2025 | 2,87 | 2,93 | 2,87 | 2,89 | 2,12% | 1.413.078,00 |
| 24.02.2025 | 2,90 | 2,93 | 2,82 | 2,83 | -0,70% | 539.497,00 |
| 21.02.2025 | 2,89 | 2,91 | 2,85 | 2,85 | -1,38% | 761.319,00 |
| 20.02.2025 | 2,95 | 2,97 | 2,89 | 2,89 | -1,70% | 1.174.071,00 |
| 19.02.2025 | 3,00 | 3,04 | 2,94 | 2,94 | -2,97% | 885.873,00 |
| 18.02.2025 | 3,02 | 3,08 | 2,99 | 3,03 | -0,33% | 1.032.424,00 |
| 14.02.2025 | 2,93 | 3,06 | 2,93 | 3,04 | 5,92% | 1.433.258,00 |
| 13.02.2025 | 2,88 | 2,91 | 2,85 | 2,87 | 0,35% | 1.187.526,00 |
| 12.02.2025 | 2,90 | 2,90 | 2,81 | 2,86 | -2,72% | 1.116.017,00 |
| 11.02.2025 | 2,97 | 2,98 | 2,90 | 2,94 | 2,08% | 1.579.722,00 |
| 10.02.2025 | 2,86 | 2,91 | 2,85 | 2,88 | 3,60% | 1.556.098,00 |
| 07.02.2025 | 2,87 | 2,87 | 2,76 | 2,78 | -2,46% | 907.975,00 |
| 06.02.2025 | 2,81 | 2,86 | 2,78 | 2,85 | 1,79% | 959.852,00 |
| 05.02.2025 | 2,83 | 2,84 | 2,78 | 2,80 | -2,78% | 2.360.298,00 |
| 04.02.2025 | 2,87 | 2,89 | 2,81 | 2,88 | -0,69% | 667.029,00 |
| 03.02.2025 | 2,80 | 2,90 | 2,79 | 2,90 | 2,11% | 1.215.971,00 |
| 31.01.2025 | 2,97 | 2,97 | 2,84 | 2,84 | -3,07% | 1.517.128,00 |
| 30.01.2025 | 2,84 | 2,95 | 2,84 | 2,93 | 3,53% | 1.448.207,00 |
| 29.01.2025 | 2,84 | 2,88 | 2,81 | 2,83 | 0,35% | 765.955,00 |
| 28.01.2025 | 2,85 | 2,87 | 2,80 | 2,82 | -1,74% | 1.129.012,00 |
| 27.01.2025 | 2,85 | 2,87 | 2,79 | 2,87 | 4,36% | 1.109.921,00 |
| 24.01.2025 | 2,77 | 2,78 | 2,74 | 2,75 | -1,08% | 766.027,00 |
| 23.01.2025 | 2,81 | 2,82 | 2,75 | 2,78 | -0,36% | 836.399,00 |
| 22.01.2025 | 2,73 | 2,82 | 2,73 | 2,79 | 2,57% | 1.686.942,00 |
| 21.01.2025 | 2,72 | 2,74 | 2,69 | 2,72 | 1,87% | 1.769.365,00 |
| 17.01.2025 | 2,69 | 2,72 | 2,65 | 2,67 | -0,74% | 881.587,00 |
| 16.01.2025 | 2,73 | 2,73 | 2,64 | 2,69 | -2,89% | 1.453.295,00 |
| 15.01.2025 | 2,70 | 2,77 | 2,67 | 2,77 | 6,54% | 1.968.750,00 |
| 14.01.2025 | 2,57 | 2,62 | 2,55 | 2,60 | 0,00% | 1.727.040,00 |
| 13.01.2025 | 2,60 | 2,64 | 2,59 | 2,60 | 0,39% | 791.590,00 |
| 10.01.2025 | 2,61 | 2,62 | 2,55 | 2,59 | -4,78% | 1.556.354,00 |
| 08.01.2025 | 2,67 | 2,72 | 2,65 | 2,72 | -0,73% | 1.621.632,00 |
| 07.01.2025 | 2,77 | 2,82 | 2,71 | 2,74 | 6,20% | 3.008.985,00 |
| 06.01.2025 | 2,60 | 2,63 | 2,57 | 2,58 | 0,78% | 962.407,00 |
| 03.01.2025 | 2,62 | 2,64 | 2,55 | 2,56 | -2,66% | 900.395,00 |
| 02.01.2025 | 2,59 | 2,66 | 2,58 | 2,63 | 0,00% | 1.358.673,00 |
| 31.12.2024 | 2,61 | 2,67 | 2,61 | 2,63 | 1,15% | 1.081.237,00 |
| 30.12.2024 | 2,59 | 2,61 | 2,53 | 2,60 | 0,39% | 2.420.261,00 |
| 27.12.2024 | 2,57 | 2,61 | 2,56 | 2,59 | -0,38% | 2.163.358,00 |
| 26.12.2024 | 2,63 | 2,64 | 2,58 | 2,60 | -2,26% | 2.008.257,00 |
| 24.12.2024 | 2,64 | 2,68 | 2,62 | 2,66 | 0,76% | 379.835,00 |
| 23.12.2024 | 2,66 | 2,66 | 2,62 | 2,64 | -1,49% | 2.086.131,00 |
| 20.12.2024 | 2,70 | 2,75 | 2,67 | 2,68 | 1,13% | 3.423.401,00 |
| 19.12.2024 | 2,62 | 2,69 | 2,61 | 2,65 | 3,11% | 3.133.000,00 |
| 18.12.2024 | 2,68 | 2,69 | 2,55 | 2,57 | -6,55% | 3.230.417,00 |
| 17.12.2024 | 2,71 | 2,78 | 2,69 | 2,75 | 1,85% | 3.441.872,00 |
| 16.12.2024 | 2,75 | 2,78 | 2,69 | 2,70 | -3,91% | 1.109.843,00 |
| 13.12.2024 | 2,87 | 2,88 | 2,80 | 2,81 | -4,10% | 2.267.146,00 |