3,289$
-0,64%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,29 | 3,29 | 3,28 | 3,29 | -0,56% | - |
| 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 |
| 20.05.2025 | 3,11 | 3,15 | 3,09 | 3,13 | -0,95% | 1.610.571,00 |
| 19.05.2025 | 3,10 | 3,17 | 3,09 | 3,16 | 1,94% | 1.760.722,00 |
| 16.05.2025 | 3,05 | 3,11 | 3,02 | 3,10 | 0,98% | 1.700.715,00 |
| 15.05.2025 | 3,13 | 3,13 | 3,05 | 3,07 | -0,97% | 2.457.672,00 |
| 14.05.2025 | 3,11 | 3,14 | 3,08 | 3,10 | -0,32% | 1.847.542,00 |
| 13.05.2025 | 2,95 | 3,13 | 2,95 | 3,11 | 8,36% | 2.164.227,00 |
| 12.05.2025 | 2,91 | 2,93 | 2,84 | 2,87 | -1,71% | 1.522.529,00 |
| 09.05.2025 | 2,89 | 2,93 | 2,86 | 2,92 | 1,39% | 2.134.849,00 |
| 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 |