6,122$
3,77%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 6,04 | 6,16 | 5,86 | 5,90 | -1,50% | 2.922.439,00 |
| 06.05.2026 | 6,01 | 6,03 | 5,91 | 5,99 | 0,00% | 1.762.356,00 |
| 05.05.2026 | 6,01 | 6,06 | 5,93 | 5,99 | 0,17% | 1.965.125,00 |
| 04.05.2026 | 5,99 | 6,10 | 5,95 | 5,98 | 0,17% | 2.243.640,00 |
| 01.05.2026 | 5,99 | 6,01 | 5,90 | 5,97 | -0,33% | 812.596,00 |
| 30.04.2026 | 5,86 | 6,02 | 5,83 | 5,99 | 3,63% | 1.967.168,00 |
| 29.04.2026 | 5,85 | 5,88 | 5,76 | 5,78 | -1,70% | 1.389.866,00 |
| 28.04.2026 | 5,80 | 5,90 | 5,79 | 5,88 | 1,38% | 2.207.260,00 |
| 27.04.2026 | 5,81 | 5,85 | 5,78 | 5,80 | 0,87% | 1.427.054,00 |
| 24.04.2026 | 5,71 | 5,77 | 5,65 | 5,75 | 0,35% | 1.639.769,00 |
| 23.04.2026 | 5,85 | 5,86 | 5,72 | 5,73 | -1,72% | 1.657.170,00 |
| 22.04.2026 | 5,97 | 5,98 | 5,80 | 5,83 | -1,02% | 1.845.992,00 |
| 21.04.2026 | 5,94 | 6,04 | 5,88 | 5,89 | -0,84% | 1.007.978,00 |
| 20.04.2026 | 5,99 | 6,02 | 5,92 | 5,94 | 0,17% | 1.890.411,00 |
| 17.04.2026 | 6,06 | 6,08 | 5,88 | 5,93 | -1,66% | 3.502.806,00 |
| 16.04.2026 | 6,07 | 6,13 | 6,02 | 6,03 | -0,99% | 2.893.598,00 |
| 15.04.2026 | 6,09 | 6,13 | 6,04 | 6,09 | 1,67% | 2.930.627,00 |
| 14.04.2026 | 6,13 | 6,14 | 5,95 | 5,99 | -1,48% | 2.793.422,00 |
| 13.04.2026 | 6,02 | 6,08 | 5,96 | 6,08 | 1,00% | 3.086.453,00 |
| 10.04.2026 | 5,90 | 6,05 | 5,89 | 6,02 | 3,79% | 4.615.337,00 |
| 09.04.2026 | 5,68 | 5,83 | 5,68 | 5,80 | 3,20% | 3.516.861,00 |
| 08.04.2026 | 5,74 | 5,75 | 5,59 | 5,62 | -1,75% | 6.087.761,00 |
| 07.04.2026 | 5,65 | 5,74 | 5,62 | 5,72 | 1,24% | 3.992.024,00 |
| 06.04.2026 | 5,61 | 5,68 | 5,60 | 5,65 | 0,53% | 2.443.750,00 |
| 02.04.2026 | 5,51 | 5,69 | 5,51 | 5,62 | 0,00% | 2.359.639,00 |
| 01.04.2026 | 5,58 | 5,67 | 5,53 | 5,62 | 2,00% | 2.595.518,00 |
| 31.03.2026 | 5,48 | 5,63 | 5,45 | 5,51 | 3,18% | 6.315.427,00 |
| 30.03.2026 | 5,43 | 5,44 | 5,32 | 5,34 | -0,56% | 3.041.463,00 |
| 27.03.2026 | 5,36 | 5,42 | 5,34 | 5,37 | 0,00% | 2.482.514,00 |
| 26.03.2026 | 5,40 | 5,49 | 5,35 | 5,37 | -0,74% | 3.129.863,00 |
| 25.03.2026 | 5,38 | 5,41 | 5,32 | 5,41 | 2,46% | 7.303.307,00 |
| 24.03.2026 | 5,13 | 5,28 | 5,11 | 5,28 | 1,54% | 3.302.955,00 |
| 23.03.2026 | 5,11 | 5,28 | 5,08 | 5,20 | 5,91% | 4.047.929,00 |
| 20.03.2026 | 5,01 | 5,01 | 4,88 | 4,91 | -3,73% | 2.717.228,00 |
| 19.03.2026 | 4,91 | 5,16 | 4,89 | 5,10 | 1,80% | 4.264.064,00 |
| 18.03.2026 | 5,04 | 5,12 | 5,00 | 5,01 | -0,79% | 3.490.124,00 |
| 17.03.2026 | 5,06 | 5,14 | 5,02 | 5,05 | 2,23% | 2.181.743,00 |
| 16.03.2026 | 5,00 | 5,03 | 4,92 | 4,94 | 0,61% | 2.138.261,00 |
| 13.03.2026 | 5,00 | 5,07 | 4,88 | 4,91 | -0,81% | 2.898.029,00 |
| 12.03.2026 | 5,06 | 5,13 | 4,94 | 4,95 | -5,35% | 2.698.355,00 |
| 11.03.2026 | 5,21 | 5,29 | 5,17 | 5,23 | 0,58% | 2.251.397,00 |
| 10.03.2026 | 5,14 | 5,30 | 5,11 | 5,20 | 0,78% | 2.576.307,00 |
| 09.03.2026 | 5,17 | 5,20 | 5,03 | 5,16 | 3,41% | 5.552.189,00 |
| 06.03.2026 | 4,87 | 5,02 | 4,84 | 4,99 | 1,42% | 3.016.067,00 |
| 05.03.2026 | 4,90 | 5,03 | 4,86 | 4,92 | -0,20% | 2.317.079,00 |
| 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 |