5,070$
2,84%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 5,01 | 5,08 | 4,99 | 5,07 | 2,84% | 419.624,00 |
| 05.02.2026 | 4,89 | 4,97 | 4,87 | 4,93 | 0,20% | 2.276.297,00 |
| 04.02.2026 | 4,95 | 4,98 | 4,84 | 4,92 | -0,81% | 2.617.441,00 |
| 03.02.2026 | 5,02 | 5,04 | 4,93 | 4,96 | 2,48% | 3.267.516,00 |
| 02.02.2026 | 4,80 | 4,86 | 4,79 | 4,84 | 1,26% | 1.411.984,00 |
| 30.01.2026 | 4,86 | 4,88 | 4,73 | 4,78 | -1,44% | 1.794.586,00 |
| 29.01.2026 | 4,91 | 4,93 | 4,76 | 4,85 | 0,41% | 1.889.660,00 |
| 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% | 1.754.329,00 |
| 26.01.2026 | 4,59 | 4,65 | 4,58 | 4,62 | -0,22% | 1.096.036,00 |
| 23.01.2026 | 4,55 | 4,69 | 4,52 | 4,63 | 2,21% | 2.300.525,00 |
| 22.01.2026 | 4,47 | 4,56 | 4,46 | 4,53 | 3,19% | 3.399.799,00 |
| 21.01.2026 | 4,28 | 4,43 | 4,28 | 4,39 | 5,02% | 1.882.410,00 |
| 20.01.2026 | 4,07 | 4,21 | 4,07 | 4,18 | 1,95% | 1.275.474,00 |
| 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% | 1.039.018,00 |
| 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% | 1.263.707,00 |
| 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% | 1.654.295,00 |
| 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% | 1.063.524,00 |
| 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 | 3,73 | 3,76 | 3,67 | 3,68 | 0,00% | 1.801.233,00 |
| 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 | 3,97 | 3,98 | 3,88 | 3,92 | -2,00% | 2.731.119,00 |
| 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% | 3.020.425,00 |
| 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% | 1.042.743,00 |
| 24.11.2025 | 4,07 | 4,08 | 4,02 | 4,07 | 1,24% | 1.764.596,00 |
| 21.11.2025 | 4,07 | 4,08 | 3,98 | 4,02 | -0,50% | 2.230.291,00 |
| 20.11.2025 | 4,15 | 4,20 | 4,04 | 4,04 | -2,18% | 1.070.169,00 |
| 19.11.2025 | 4,14 | 4,15 | 4,10 | 4,13 | -1,67% | 1.283.800,00 |
| 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% | 1.298.780,00 |
| 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 | 4,09 | 4,18 | 4,09 | 4,17 | 0,97% | 1.327.365,00 |
| 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 | 3,83 | 3,94 | 3,82 | 3,94 | 2,34% | 1.150.984,00 |
| 29.10.2025 | 3,93 | 3,95 | 3,84 | 3,85 | -1,79% | 1.793.490,00 |
| 28.10.2025 | 3,88 | 3,97 | 3,88 | 3,92 | 0,26% | 2.499.931,00 |
| 27.10.2025 | 3,88 | 3,94 | 3,86 | 3,91 | 1,03% | 6.532.439,00 |
| 24.10.2025 | 3,88 | 3,92 | 3,86 | 3,87 | 1,04% | 5.655.268,00 |
| 23.10.2025 | 3,83 | 3,86 | 3,80 | 3,83 | 2,41% | 12.083.283,00 |
| 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% | 1.309.379,00 |
| 20.10.2025 | 3,87 | 3,93 | 3,86 | 3,90 | 0,52% | 1.130.156,00 |
| 17.10.2025 | 3,81 | 3,90 | 3,81 | 3,88 | 1,57% | 1.390.408,00 |
| 16.10.2025 | 3,85 | 3,88 | 3,81 | 3,82 | -1,80% | 2.088.951,00 |
| 15.10.2025 | 3,85 | 3,91 | 3,85 | 3,89 | 1,30% | 1.832.789,00 |
| 14.10.2025 | 3,91 | 3,92 | 3,83 | 3,84 | -2,78% | 1.576.626,00 |
| 13.10.2025 | 3,95 | 4,00 | 3,93 | 3,95 | 1,54% | 1.609.563,00 |
| 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% | 1.392.104,00 |
| 08.10.2025 | 3,89 | 4,07 | 3,88 | 4,03 | 5,22% | 3.064.714,00 |
| 07.10.2025 | 3,84 | 3,85 | 3,77 | 3,83 | -1,79% | 1.599.811,00 |
| 06.10.2025 | 3,92 | 3,95 | 3,89 | 3,90 | -0,38% | 2.195.907,00 |
| 03.10.2025 | 3,93 | 3,94 | 3,90 | 3,92 | -1,14% | 807.237,00 |
| 02.10.2025 | 3,97 | 3,98 | 3,89 | 3,96 | 0,00% | 2.382.005,00 |
| 01.10.2025 | 4,12 | 4,14 | 3,92 | 3,96 | -3,41% | 2.508.006,00 |
| 30.09.2025 | 4,11 | 4,16 | 4,06 | 4,10 | 0,49% | 6.152.419,00 |
| 29.09.2025 | 4,07 | 4,13 | 4,02 | 4,08 | 3,55% | 3.286.732,00 |
| 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% | 2.544.819,00 |
| 24.09.2025 | 4,00 | 4,03 | 3,93 | 3,97 | -1,24% | 1.552.486,00 |
| 23.09.2025 | 3,90 | 4,07 | 3,90 | 4,02 | 3,61% | 1.660.813,00 |
| 22.09.2025 | 3,84 | 3,90 | 3,80 | 3,88 | -0,26% | 1.478.733,00 |
| 19.09.2025 | 3,97 | 3,99 | 3,88 | 3,89 | -2,26% | 1.195.632,00 |
| 18.09.2025 | 3,97 | 4,01 | 3,94 | 3,98 | 0,76% | 1.290.681,00 |
| 17.09.2025 | 3,95 | 4,02 | 3,94 | 3,95 | 0,51% | 1.837.376,00 |
| 16.09.2025 | 3,93 | 3,96 | 3,91 | 3,93 | 0,51% | 934.301,00 |