7,440$
2,20%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 7,46 | 7,50 | 7,38 | 7,45 | 2,34% | 2.463.962,00 |
| 04.09.2026 | 7,18 | 7,36 | 7,16 | 7,28 | 1,68% | 3.624.372,00 |
| 03.09.2026 | 7,22 | 7,25 | 7,00 | 7,16 | 0,42% | 4.579.018,00 |
| 02.09.2026 | 6,98 | 7,22 | 6,96 | 7,13 | 3,78% | 3.463.026,00 |
| 01.09.2026 | 6,80 | 6,99 | 6,78 | 6,87 | 3,15% | 3.140.182,00 |
| 31.08.2026 | 6,70 | 6,74 | 6,58 | 6,66 | 3,26% | 3.907.737,00 |
| 28.08.2026 | 6,44 | 6,48 | 6,36 | 6,45 | 0,47% | 1.949.911,00 |
| 27.08.2026 | 6,42 | 6,47 | 6,38 | 6,42 | -0,47% | 1.910.786,00 |
| 26.08.2026 | 6,38 | 6,49 | 6,31 | 6,45 | -3,73% | 2.938.838,00 |
| 25.08.2026 | 6,61 | 6,72 | 6,54 | 6,70 | -0,30% | 2.479.733,00 |
| 24.08.2026 | 6,61 | 6,78 | 6,60 | 6,72 | -0,30% | 2.776.849,00 |
| 21.08.2026 | 6,66 | 6,80 | 6,64 | 6,74 | 2,90% | 1.666.559,00 |
| 20.08.2026 | 6,51 | 6,67 | 6,49 | 6,55 | 0,00% | 4.300.342,00 |
| 19.08.2026 | 6,56 | 6,59 | 6,49 | 6,55 | 3,48% | 3.307.978,00 |
| 18.08.2026 | 6,55 | 6,58 | 6,32 | 6,33 | -2,31% | 2.573.367,00 |
| 17.08.2026 | 6,27 | 6,55 | 6,27 | 6,48 | 5,19% | 5.886.801,00 |
| 14.08.2026 | 5,98 | 6,18 | 5,93 | 6,16 | 0,00% | 3.371.983,00 |
| 13.08.2026 | 5,97 | 6,16 | 5,94 | 6,16 | 5,30% | 5.109.496,00 |
| 12.08.2026 | 5,91 | 5,97 | 5,84 | 5,85 | -1,85% | 2.571.055,00 |
| 11.08.2026 | 6,04 | 6,15 | 5,92 | 5,96 | -0,83% | 4.006.689,00 |
| 10.08.2026 | 6,08 | 6,11 | 6,01 | 6,01 | -1,80% | 2.410.257,00 |
| 07.08.2026 | 6,40 | 6,44 | 6,11 | 6,12 | -3,92% | 3.437.154,00 |
| 06.08.2026 | 6,43 | 6,44 | 6,36 | 6,37 | 1,76% | 2.980.125,00 |
| 05.08.2026 | 6,44 | 6,46 | 6,26 | 6,26 | -0,95% | 2.670.876,00 |
| 04.08.2026 | 6,46 | 6,47 | 6,31 | 6,32 | -2,62% | 2.850.549,00 |
| 03.08.2026 | 6,48 | 6,52 | 6,41 | 6,49 | -0,15% | 2.932.410,00 |
| 31.07.2026 | 6,55 | 6,59 | 6,45 | 6,50 | 0,62% | 3.512.394,00 |
| 30.07.2026 | 6,27 | 6,47 | 6,24 | 6,46 | 3,69% | 2.799.818,00 |
| 29.07.2026 | 6,35 | 6,37 | 6,23 | 6,23 | -1,27% | 1.924.857,00 |
| 28.07.2026 | 6,31 | 6,36 | 6,28 | 6,31 | 0,48% | 1.784.095,00 |
| 27.07.2026 | 6,37 | 6,39 | 6,26 | 6,28 | -2,33% | 4.597.464,00 |
| 24.07.2026 | 6,48 | 6,54 | 6,41 | 6,43 | -1,98% | 2.607.683,00 |
| 23.07.2026 | 6,51 | 6,56 | 6,47 | 6,56 | 0,92% | 2.525.540,00 |
| 22.07.2026 | 6,33 | 6,50 | 6,33 | 6,50 | 3,50% | 4.141.781,00 |
| 21.07.2026 | 6,20 | 6,29 | 6,13 | 6,28 | 0,80% | 3.082.299,00 |
| 20.07.2026 | 6,27 | 6,36 | 6,22 | 6,23 | -0,32% | 6.036.902,00 |
| 17.07.2026 | 6,20 | 6,28 | 6,15 | 6,25 | 0,16% | 5.368.182,00 |
| 16.07.2026 | 6,13 | 6,28 | 6,13 | 6,24 | 2,63% | 8.133.292,00 |
| 15.07.2026 | 6,03 | 6,12 | 5,95 | 6,08 | 2,36% | 5.409.249,00 |
| 14.07.2026 | 5,81 | 5,97 | 5,65 | 5,94 | -1,00% | 18.324.313,00 |
| 13.07.2026 | 6,06 | 6,07 | 5,98 | 6,00 | 0,00% | 4.592.053,00 |
| 10.07.2026 | 5,98 | 6,05 | 5,93 | 6,00 | 3,27% | 4.972.774,00 |
| 09.07.2026 | 5,66 | 5,87 | 5,65 | 5,81 | 2,47% | 3.597.414,00 |
| 08.07.2026 | 5,61 | 5,74 | 5,58 | 5,67 | 4,04% | 5.556.905,00 |
| 07.07.2026 | 5,45 | 5,49 | 5,36 | 5,45 | 0,74% | 3.020.743,00 |
| 06.07.2026 | 5,29 | 5,42 | 5,22 | 5,41 | 6,71% | 2.848.171,00 |
| 02.07.2026 | 5,03 | 5,12 | 5,01 | 5,07 | 2,01% | 1.393.556,00 |
| 01.07.2026 | 4,91 | 4,99 | 4,86 | 4,97 | -1,00% | 3.215.636,00 |
| 30.06.2026 | 4,98 | 5,04 | 4,95 | 5,02 | -0,79% | 2.110.124,00 |
| 29.06.2026 | 5,10 | 5,10 | 4,99 | 5,06 | 2,02% | 2.311.120,00 |
| 26.06.2026 | 4,86 | 4,96 | 4,85 | 4,96 | 2,06% | 1.839.718,00 |
| 25.06.2026 | 4,92 | 4,94 | 4,83 | 4,86 | -0,41% | 1.893.772,00 |
| 24.06.2026 | 4,89 | 4,93 | 4,84 | 4,88 | -1,21% | 2.279.135,00 |
| 23.06.2026 | 4,80 | 4,95 | 4,80 | 4,94 | 1,02% | 2.746.149,00 |
| 22.06.2026 | 4,95 | 4,96 | 4,85 | 4,89 | 1,97% | 2.734.020,00 |
| 19.06.2026 | 4,79 | 4,80 | 4,79 | 4,80 | -0,09% | - |
| 18.06.2026 | 4,79 | 4,82 | 4,73 | 4,80 | 2,13% | 5.593.210,00 |
| 17.06.2026 | 4,88 | 4,90 | 4,68 | 4,70 | 0,21% | 2.700.537,00 |
| 16.06.2026 | 4,69 | 4,72 | 4,62 | 4,69 | -1,68% | 2.467.612,00 |
| 15.06.2026 | 4,98 | 4,99 | 4,70 | 4,77 | -2,45% | 3.146.702,00 |
| 12.06.2026 | 4,90 | 4,92 | 4,84 | 4,89 | -0,20% | 1.915.505,00 |
| 11.06.2026 | 4,89 | 4,92 | 4,70 | 4,90 | 1,03% | 3.809.004,00 |
| 10.06.2026 | 4,82 | 4,87 | 4,81 | 4,85 | -0,21% | 2.818.263,00 |
| 09.06.2026 | 4,82 | 4,87 | 4,78 | 4,86 | 2,10% | 4.564.939,00 |
| 08.06.2026 | 4,84 | 4,84 | 4,72 | 4,76 | -1,45% | 2.871.680,00 |
| 05.06.2026 | 4,88 | 4,94 | 4,80 | 4,83 | -1,63% | 3.384.627,00 |
| 04.06.2026 | 4,96 | 4,96 | 4,86 | 4,91 | 0,20% | 1.586.909,00 |
| 03.06.2026 | 5,00 | 5,04 | 4,87 | 4,90 | -4,11% | 3.036.388,00 |
| 02.06.2026 | 5,10 | 5,16 | 5,08 | 5,11 | 0,79% | 2.958.255,00 |
| 01.06.2026 | 5,12 | 5,13 | 5,02 | 5,07 | -2,12% | 3.784.200,00 |
| 29.05.2026 | 5,27 | 5,27 | 5,15 | 5,18 | -2,81% | 2.709.582,00 |
| 28.05.2026 | 5,41 | 5,49 | 5,32 | 5,33 | -1,84% | 3.031.130,00 |
| 27.05.2026 | 5,50 | 5,64 | 5,38 | 5,43 | -1,99% | 5.585.375,00 |
| 26.05.2026 | 5,63 | 5,65 | 5,49 | 5,54 | -2,64% | 3.327.605,00 |
| 22.05.2026 | 5,76 | 5,82 | 5,66 | 5,69 | -1,73% | 3.279.715,00 |
| 21.05.2026 | 5,74 | 5,86 | 5,70 | 5,79 | 0,00% | 4.257.542,00 |
| 20.05.2026 | 5,69 | 5,82 | 5,67 | 5,79 | 2,84% | 5.245.507,00 |
| 19.05.2026 | 5,65 | 5,78 | 5,60 | 5,63 | -3,43% | 5.601.992,00 |
| 18.05.2026 | 5,79 | 5,85 | 5,72 | 5,83 | 1,75% | 3.504.975,00 |
| 15.05.2026 | 5,72 | 5,76 | 5,62 | 5,73 | -3,21% | 3.900.730,00 |
| 14.05.2026 | 5,89 | 5,98 | 5,81 | 5,92 | 1,72% | 8.396.388,00 |
| 13.05.2026 | 6,05 | 6,10 | 5,79 | 5,82 | -4,28% | 2.693.586,00 |
| 12.05.2026 | 6,03 | 6,12 | 6,02 | 6,08 | 1,00% | 2.362.296,00 |
| 11.05.2026 | 6,15 | 6,20 | 5,95 | 6,02 | -1,47% | 2.507.432,00 |
| 08.05.2026 | 6,10 | 6,15 | 6,04 | 6,11 | 3,56% | 4.983.912,00 |
| 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 |