3,880$
1,04%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,91 | 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 | 3,89 | 4,07 | 3,88 | 4,03 | 5,22% | 3.064.989,00 |
| 07.10.2025 | 3,84 | 3,85 | 3,77 | 3,83 | -1,79% | 1.600.468,00 |
| 06.10.2025 | 3,91 | 3,95 | 3,89 | 3,90 | -1,52% | 2.196.703,00 |
| 02.10.2025 | 3,97 | 3,98 | 3,89 | 3,96 | 0,00% | 2.382.600,00 |
| 01.10.2025 | 4,12 | 4,14 | 3,92 | 3,96 | -3,41% | 2.510.557,00 |
| 30.09.2025 | 4,11 | 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 | 3,84 | 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 | 3,93 | 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 | 3,91 | 3,91 | 3,81 | 3,83 | -1,79% | 1.252.750,00 |
| 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 | 3,63 | 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 | 3,59 | 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 | 3,32 | 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 | 3,21 | 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 |
| 15.08.2025 | 3,23 | 3,30 | 3,23 | 3,30 | 0,92% | 746.798,00 |
| 14.08.2025 | 3,28 | 3,33 | 3,25 | 3,27 | 3,48% | 2.071.230,00 |
| 13.08.2025 | 3,15 | 3,18 | 3,13 | 3,16 | -1,25% | 1.674.541,00 |
| 12.08.2025 | 3,06 | 3,22 | 3,06 | 3,20 | 6,31% | 2.257.804,00 |
| 11.08.2025 | 3,06 | 3,08 | 3,00 | 3,01 | -0,99% | 1.023.268,00 |
| 08.08.2025 | 3,12 | 3,13 | 3,04 | 3,04 | -5,59% | 2.018.295,00 |
| 07.08.2025 | 3,15 | 3,24 | 3,13 | 3,22 | 3,54% | 1.111.386,00 |
| 06.08.2025 | 3,08 | 3,12 | 3,07 | 3,11 | 1,63% | 1.975.386,00 |
| 05.08.2025 | 3,07 | 3,09 | 3,04 | 3,06 | 0,66% | 1.009.715,00 |
| 04.08.2025 | 3,11 | 3,12 | 3,02 | 3,04 | -0,65% | 1.290.912,00 |
| 01.08.2025 | 3,15 | 3,16 | 3,06 | 3,06 | 0,00% | 2.877.996,00 |
| 31.07.2025 | 3,02 | 3,09 | 3,02 | 3,06 | -1,29% | 1.448.747,00 |
| 30.07.2025 | 3,09 | 3,16 | 3,00 | 3,10 | 0,00% | 3.612.289,00 |
| 29.07.2025 | 3,05 | 3,12 | 3,04 | 3,10 | 1,64% | 1.373.682,00 |
| 28.07.2025 | 3,09 | 3,10 | 3,03 | 3,05 | 1,67% | 1.826.614,00 |
| 25.07.2025 | 2,97 | 3,03 | 2,93 | 3,00 | 1,69% | 1.982.889,00 |
| 24.07.2025 | 2,92 | 2,97 | 2,88 | 2,95 | -0,67% | 2.528.052,00 |
| 23.07.2025 | 2,87 | 2,99 | 2,87 | 2,97 | 4,58% | 2.657.401,00 |
| 22.07.2025 | 2,87 | 2,92 | 2,84 | 2,84 | 0,00% | 1.635.473,00 |
| 21.07.2025 | 2,88 | 2,89 | 2,84 | 2,84 | 0,35% | 1.783.986,00 |
| 18.07.2025 | 2,91 | 2,93 | 2,80 | 2,83 | -3,41% | 2.280.674,00 |
| 17.07.2025 | 2,97 | 2,98 | 2,91 | 2,93 | -2,01% | 1.859.437,00 |
| 16.07.2025 | 3,00 | 3,01 | 2,92 | 2,99 | -0,66% | 2.960.340,00 |
| 15.07.2025 | 3,04 | 3,04 | 2,95 | 3,01 | 0,00% | 2.958.400,00 |
| 14.07.2025 | 3,10 | 3,11 | 3,00 | 3,01 | -4,14% | 1.836.841,00 |
| 11.07.2025 | 3,17 | 3,18 | 3,13 | 3,14 | -2,18% | 1.883.034,00 |
| 10.07.2025 | 3,15 | 3,21 | 3,14 | 3,21 | -1,83% | 2.397.594,00 |
| 09.07.2025 | 3,29 | 3,31 | 3,24 | 3,27 | -1,51% | 2.199.860,00 |
| 08.07.2025 | 3,30 | 3,32 | 3,26 | 3,32 | 0,91% | 1.541.359,00 |
| 07.07.2025 | 3,35 | 3,37 | 3,23 | 3,29 | -2,66% | 4.319.757,00 |
| 03.07.2025 | 3,33 | 3,41 | 3,33 | 3,38 | 2,42% | 1.290.291,00 |
| 02.07.2025 | 3,31 | 3,32 | 3,25 | 3,30 | -0,30% | 3.074.688,00 |
| 01.07.2025 | 3,28 | 3,32 | 3,26 | 3,31 | 0,91% | 1.488.344,00 |
| 30.06.2025 | 3,20 | 3,31 | 3,18 | 3,28 | 5,81% | 2.549.800,00 |
| 27.06.2025 | 3,09 | 3,14 | 3,07 | 3,10 | 0,32% | 2.171.798,00 |
| 26.06.2025 | 3,09 | 3,13 | 3,05 | 3,09 | 0,00% | 1.593.255,00 |
| 25.06.2025 | 3,14 | 3,16 | 3,08 | 3,09 | -2,52% | 3.091.177,00 |
| 24.06.2025 | 3,13 | 3,20 | 3,12 | 3,17 | 2,59% | 2.697.217,00 |
| 23.06.2025 | 3,13 | 3,15 | 3,08 | 3,09 | -0,96% | 1.983.538,00 |
| 20.06.2025 | 3,18 | 3,20 | 3,11 | 3,12 | -1,89% | 2.231.700,00 |
| 18.06.2025 | 3,21 | 3,23 | 3,17 | 3,18 | 0,32% | 1.328.609,00 |
| 17.06.2025 | 3,19 | 3,20 | 3,15 | 3,17 | -0,31% | 1.602.715,00 |
| 16.06.2025 | 3,14 | 3,19 | 3,14 | 3,18 | 1,60% | 837.093,00 |
| 13.06.2025 | 3,13 | 3,17 | 3,10 | 3,13 | -0,63% | 2.791.379,00 |
| 12.06.2025 | 3,10 | 3,15 | 3,10 | 3,15 | 1,29% | 1.762.322,00 |
| 11.06.2025 | 3,01 | 3,13 | 2,98 | 3,11 | 2,30% | 2.261.798,00 |
| 10.06.2025 | 3,03 | 3,08 | 3,01 | 3,04 | 2,01% | 2.228.020,00 |
| 09.06.2025 | 2,92 | 3,00 | 2,89 | 2,98 | 1,71% | 5.636.893,00 |
| 06.06.2025 | 2,93 | 2,95 | 2,89 | 2,93 | 0,34% | 1.401.432,00 |
| 05.06.2025 | 2,92 | 2,93 | 2,88 | 2,92 | 0,69% | 1.786.900,00 |
| 04.06.2025 | 2,98 | 3,01 | 2,90 | 2,90 | -1,69% | 1.701.666,00 |
| 03.06.2025 | 2,86 | 2,96 | 2,82 | 2,95 | 4,24% | 2.775.992,00 |
| 02.06.2025 | 2,91 | 2,91 | 2,81 | 2,83 | -0,70% | 2.168.942,00 |
| 30.05.2025 | 2,93 | 2,94 | 2,84 | 2,85 | -4,04% | 1.341.172,00 |
| 29.05.2025 | 2,95 | 3,00 | 2,93 | 2,97 | 1,02% | 1.618.185,00 |
| 28.05.2025 | 2,96 | 2,98 | 2,93 | 2,94 | -2,97% | 1.379.148,00 |
| 27.05.2025 | 3,06 | 3,08 | 3,01 | 3,03 | 2,36% | 1.976.388,00 |
| 23.05.2025 | 2,88 | 2,96 | 2,87 | 2,96 | -0,67% | 3.262.984,00 |
| 22.05.2025 | 2,99 | 3,06 | 2,97 | 2,98 | 0,34% | 2.978.371,00 |
| 21.05.2025 | 3,07 | 3,08 | 2,97 | 2,97 | -5,11% | 2.540.956,00 |