5,145$
3,11%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,18 | 5,18 | 5,05 | 5,07 | 1,69% | - |
| 06.03.2026 | 4,87 | 5,02 | 4,84 | 4,99 | 1,42% | 4.852,00 |
| 05.03.2026 | 4,90 | 5,03 | 4,86 | 4,92 | -0,20% | 4.852,00 |
| 04.03.2026 | 4,91 | 4,96 | 4,87 | 4,93 | 3,14% | 3.322.216,00 |
| 03.03.2026 | 4,71 | 4,84 | 4,64 | 4,78 | -3,82% | 4.278.965,00 |
| 02.03.2026 | 4,86 | 5,03 | 4,83 | 4,97 | -1,58% | 3.173.218,00 |
| 27.02.2026 | 5,11 | 5,16 | 5,00 | 5,05 | -2,70% | 2.094.584,00 |
| 26.02.2026 | 5,16 | 5,22 | 5,12 | 5,19 | -0,38% | 1.433.192,00 |
| 25.02.2026 | 5,30 | 5,31 | 5,18 | 5,21 | -2,80% | 1.452.866,00 |
| 24.02.2026 | 5,31 | 5,42 | 5,30 | 5,36 | 1,52% | 1.920.106,00 |
| 23.02.2026 | 5,36 | 5,42 | 5,24 | 5,28 | -1,31% | 2.714.481,00 |
| 20.02.2026 | 5,21 | 5,37 | 5,20 | 5,35 | 2,29% | 1.407.776,00 |
| 19.02.2026 | 5,18 | 5,26 | 5,17 | 5,23 | 1,36% | 1.070.362,00 |
| 18.02.2026 | 5,20 | 5,24 | 5,11 | 5,16 | 0,19% | 1.751.234,00 |
| 17.02.2026 | 5,11 | 5,16 | 5,06 | 5,15 | 0,39% | 1.994.254,00 |
| 13.02.2026 | 5,11 | 5,14 | 5,01 | 5,13 | -0,39% | 2.793.978,00 |
| 12.02.2026 | 5,26 | 5,27 | 5,09 | 5,15 | -1,90% | 1.665.457,00 |
| 11.02.2026 | 5,23 | 5,30 | 5,20 | 5,25 | 2,54% | 2.768.863,00 |
| 10.02.2026 | 5,15 | 5,16 | 5,06 | 5,12 | -0,78% | 1.055.455,00 |
| 09.02.2026 | 5,08 | 5,19 | 5,07 | 5,16 | 1,38% | 2.334.030,00 |
| 06.02.2026 | 5,00 | 5,10 | 4,98 | 5,09 | 3,25% | 2.007.478,00 |
| 05.02.2026 | 4,90 | 4,97 | 4,87 | 4,93 | 0,20% | 2.276.508,00 |
| 04.02.2026 | 4,95 | 4,98 | 4,84 | 4,92 | -0,81% | 2.634.551,00 |
| 03.02.2026 | 5,02 | 5,04 | 4,93 | 4,96 | 2,48% | 3.285.000,00 |
| 02.02.2026 | 4,79 | 4,86 | 4,79 | 4,84 | 1,26% | 1.421.252,00 |
| 30.01.2026 | 4,86 | 4,88 | 4,73 | 4,78 | -1,44% | 1.794.586,00 |
| 29.01.2026 | 4,90 | 4,93 | 4,76 | 4,85 | 0,41% | 1.889.927,00 |
| 28.01.2026 | 4,85 | 4,87 | 4,74 | 4,83 | 1,47% | 2.390.005,00 |
| 27.01.2026 | 4,76 | 4,79 | 4,73 | 4,76 | 3,03% | 1.755.176,00 |
| 26.01.2026 | 4,59 | 4,65 | 4,58 | 4,62 | -0,22% | 1.096.607,00 |
| 23.01.2026 | 4,55 | 4,69 | 4,52 | 4,63 | 2,21% | 2.300.525,00 |
| 22.01.2026 | 4,46 | 4,56 | 4,46 | 4,53 | 3,19% | 3.399.849,00 |
| 21.01.2026 | 4,29 | 4,43 | 4,28 | 4,39 | 5,02% | 1.883.500,00 |
| 20.01.2026 | 4,07 | 4,21 | 4,07 | 4,18 | 2,14% | 1.275.606,00 |
| 19.01.2026 | 4,08 | 4,10 | 4,08 | 4,09 | -0,19% | - |
| 16.01.2026 | 4,17 | 4,18 | 4,09 | 4,10 | -0,49% | 1.592.782,00 |
| 15.01.2026 | 4,11 | 4,16 | 4,09 | 4,12 | 1,48% | 1.039.534,00 |
| 14.01.2026 | 4,05 | 4,10 | 4,03 | 4,06 | 1,75% | 1.243.632,00 |
| 13.01.2026 | 4,00 | 4,04 | 3,96 | 3,99 | 0,50% | 1.139.343,00 |
| 12.01.2026 | 3,91 | 4,00 | 3,91 | 3,97 | 0,76% | 1.491.899,00 |
| 09.01.2026 | 3,88 | 3,96 | 3,88 | 3,94 | 1,81% | 1.263.690,00 |
| 08.01.2026 | 3,83 | 3,88 | 3,82 | 3,87 | 1,04% | 1.245.581,00 |
| 07.01.2026 | 3,84 | 3,87 | 3,78 | 3,83 | -1,54% | 2.003.468,00 |
| 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% | 1.371.005,00 |
| 02.01.2026 | 3,83 | 3,83 | 3,80 | 3,82 | 1,33% | 1.654.165,00 |
| 31.12.2025 | 3,79 | 3,80 | 3,77 | 3,77 | -0,79% | 316.411,00 |
| 30.12.2025 | 3,79 | 3,83 | 3,79 | 3,80 | 2,15% | 904.035,00 |
| 29.12.2025 | 3,71 | 3,73 | 3,70 | 3,72 | -0,53% | 804.063,00 |
| 26.12.2025 | 3,72 | 3,75 | 3,71 | 3,74 | 0,27% | 1.063.479,00 |
| 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% | 906.903,00 |
| 22.12.2025 | 3,60 | 3,65 | 3,60 | 3,63 | -1,36% | 1.235.728,00 |
| 19.12.2025 | 3,71 | 3,76 | 3,67 | 3,68 | 0,00% | 1.801.229,00 |
| 18.12.2025 | 3,65 | 3,71 | 3,63 | 3,68 | 0,82% | 1.725.149,00 |
| 17.12.2025 | 3,65 | 3,71 | 3,63 | 3,65 | -2,14% | 1.669.014,00 |
| 16.12.2025 | 3,92 | 3,92 | 3,73 | 3,73 | -6,75% | 1.641.253,00 |
| 15.12.2025 | 4,02 | 4,04 | 3,98 | 4,00 | 2,04% | 1.524.442,00 |
| 12.12.2025 | 3,98 | 3,98 | 3,88 | 3,92 | -2,00% | 2.731.117,00 |
| 11.12.2025 | 4,06 | 4,08 | 4,00 | 4,00 | 2,83% | 1.309.967,00 |
| 10.12.2025 | 3,90 | 3,94 | 3,86 | 3,89 | -0,77% | 1.938.935,00 |
| 09.12.2025 | 3,86 | 3,94 | 3,83 | 3,92 | -0,51% | 1.232.151,00 |
| 08.12.2025 | 4,00 | 4,03 | 3,88 | 3,94 | -1,25% | 2.105.288,00 |
| 05.12.2025 | 4,39 | 4,40 | 3,99 | 3,99 | -8,49% | 3.020.300,00 |
| 04.12.2025 | 4,32 | 4,38 | 4,29 | 4,36 | 3,07% | 3.183.963,00 |
| 03.12.2025 | 4,22 | 4,25 | 4,20 | 4,23 | 1,93% | 1.396.954,00 |
| 02.12.2025 | 4,15 | 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% | 2.459.968,00 |
| 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% | 1.042.733,00 |
| 24.11.2025 | 4,07 | 4,08 | 4,02 | 4,07 | 1,24% | 1.764.596,00 |
| 21.11.2025 | 4,06 | 4,08 | 3,98 | 4,02 | -0,50% | 2.230.281,00 |
| 20.11.2025 | 4,15 | 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% | 1.282.257,00 |
| 18.11.2025 | 4,14 | 4,22 | 4,11 | 4,20 | 2,94% | 2.186.362,00 |
| 17.11.2025 | 4,12 | 4,19 | 4,07 | 4,08 | -2,16% | 1.876.190,00 |
| 14.11.2025 | 4,14 | 4,21 | 4,13 | 4,17 | 1,96% | 1.297.670,00 |
| 13.11.2025 | 4,13 | 4,16 | 4,02 | 4,09 | -4,22% | 2.538.614,00 |
| 12.11.2025 | 4,23 | 4,30 | 4,18 | 4,27 | -2,06% | 1.869.712,00 |
| 11.11.2025 | 4,36 | 4,39 | 4,33 | 4,36 | 2,59% | 2.050.328,00 |
| 10.11.2025 | 4,25 | 4,26 | 4,21 | 4,25 | 1,92% | 1.257.403,00 |
| 07.11.2025 | 4,10 | 4,18 | 4,09 | 4,17 | 0,97% | 1.316.896,00 |
| 06.11.2025 | 4,10 | 4,15 | 4,08 | 4,13 | 0,98% | 2.055.536,00 |
| 05.11.2025 | 4,02 | 4,10 | 4,01 | 4,09 | 4,07% | 2.076.240,00 |
| 04.11.2025 | 3,94 | 3,96 | 3,92 | 3,93 | -1,01% | 1.683.445,00 |
| 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 | 3,89 | 3,92 | 3,86 | 3,87 | 0,79% | 5.655.218,00 |
| 23.10.2025 | 3,82 | 3,84 | 3,81 | 3,84 | 2,67% | - |
| 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 |