3,945$
1,41%
Echtzeit-Aktienkurs Ultrapar Participacoes SA
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 3,90 | 3,91 | 3,81 | 3,83 | -1,79% | 1.253.031,00 |
| 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% | 1.580.403,00 |
| 03.09.2025 | 3,63 | 3,68 | 3,61 | 3,63 | 0,00% | 1.656.323,00 |
| 02.09.2025 | 3,60 | 3,64 | 3,57 | 3,63 | -0,55% | 1.814.466,00 |
| 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% | 3.053.787,00 |
| 27.08.2025 | 3,35 | 3,45 | 3,35 | 3,44 | 2,99% | 1.036.758,00 |
| 26.08.2025 | 3,32 | 3,35 | 3,30 | 3,34 | 0,30% | 1.123.596,00 |
| 25.08.2025 | 3,32 | 3,39 | 3,32 | 3,33 | -0,89% | 794.048,00 |
| 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% | 724.512,00 |
| 20.08.2025 | 3,20 | 3,33 | 3,18 | 3,29 | 4,44% | 2.421.311,00 |
| 19.08.2025 | 3,21 | 3,23 | 3,11 | 3,15 | -4,55% | 1.136.346,00 |
| 18.08.2025 | 3,27 | 3,32 | 3,23 | 3,30 | 0,00% | 1.727.405,00 |
| 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% | 1.897.282,00 |
| 13.08.2025 | 3,15 | 3,18 | 3,13 | 3,16 | -1,25% | 1.650.890,00 |
| 12.08.2025 | 3,06 | 3,22 | 3,06 | 3,20 | 6,31% | 2.176.014,00 |
| 11.08.2025 | 3,06 | 3,08 | 3,00 | 3,01 | -0,99% | 937.793,00 |
| 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% | 1.104.586,00 |
| 06.08.2025 | 3,08 | 3,12 | 3,07 | 3,11 | 1,63% | 1.813.778,00 |
| 05.08.2025 | 3,07 | 3,09 | 3,04 | 3,06 | 0,66% | 903.101,00 |
| 04.08.2025 | 3,11 | 3,12 | 3,02 | 3,04 | -0,65% | 1.210.185,00 |
| 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% | 1.409.370,00 |
| 30.07.2025 | 3,09 | 3,16 | 3,00 | 3,10 | 0,00% | 3.608.889,00 |
| 29.07.2025 | 3,05 | 3,12 | 3,04 | 3,10 | 1,64% | 1.300.032,00 |
| 28.07.2025 | 3,09 | 3,10 | 3,03 | 3,05 | 1,67% | 1.825.560,00 |
| 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% | 2.514.631,00 |
| 23.07.2025 | 2,87 | 2,99 | 2,87 | 2,97 | 4,58% | 2.645.048,00 |
| 22.07.2025 | 2,87 | 2,92 | 2,84 | 2,84 | 0,00% | 1.618.211,00 |
| 21.07.2025 | 2,88 | 2,89 | 2,84 | 2,84 | 0,35% | 1.765.151,00 |
| 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% | 1.793.824,00 |
| 16.07.2025 | 3,00 | 3,01 | 2,92 | 2,99 | -0,66% | 2.939.236,00 |
| 15.07.2025 | 3,04 | 3,04 | 2,95 | 3,01 | 0,00% | 2.897.328,00 |
| 14.07.2025 | 3,10 | 3,11 | 3,00 | 3,01 | -4,14% | 1.755.320,00 |
| 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% | 2.394.104,00 |
| 09.07.2025 | 3,29 | 3,31 | 3,24 | 3,27 | -1,51% | 2.108.239,00 |
| 08.07.2025 | 3,30 | 3,32 | 3,26 | 3,32 | 0,91% | 1.519.691,00 |
| 07.07.2025 | 3,35 | 3,37 | 3,23 | 3,29 | -2,66% | 4.255.936,00 |
| 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% | 3.019.799,00 |
| 01.07.2025 | 3,28 | 3,32 | 3,26 | 3,31 | 0,91% | 1.429.289,00 |
| 30.06.2025 | 3,20 | 3,31 | 3,18 | 3,28 | 5,81% | 2.499.021,00 |
| 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% | 3.027.691,00 |
| 24.06.2025 | 3,13 | 3,20 | 3,12 | 3,17 | 2,59% | 2.651.535,00 |
| 23.06.2025 | 3,13 | 3,15 | 3,08 | 3,09 | -0,96% | 1.927.110,00 |
| 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% | 1.581.671,00 |
| 16.06.2025 | 3,14 | 3,19 | 3,14 | 3,18 | 1,60% | 788.965,00 |
| 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% | 1.762.320,00 |
| 11.06.2025 | 3,01 | 3,13 | 2,98 | 3,11 | 2,30% | 2.260.692,00 |
| 10.06.2025 | 3,03 | 3,08 | 3,01 | 3,04 | 2,01% | 2.190.168,00 |
| 09.06.2025 | 2,92 | 3,00 | 2,89 | 2,98 | 1,71% | 5.588.541,00 |
| 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% | 1.743.404,00 |
| 04.06.2025 | 2,98 | 3,01 | 2,90 | 2,90 | -1,69% | 1.623.451,00 |
| 03.06.2025 | 2,86 | 2,96 | 2,82 | 2,95 | 4,24% | 2.771.179,00 |
| 02.06.2025 | 2,91 | 2,91 | 2,81 | 2,83 | -0,70% | 2.105.267,00 |
| 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% | 1.573.510,00 |
| 28.05.2025 | 2,96 | 2,98 | 2,93 | 2,94 | -2,97% | 1.355.490,00 |
| 27.05.2025 | 3,06 | 3,08 | 3,01 | 3,03 | 2,36% | 1.926.522,00 |
| 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% | 2.923.767,00 |
| 21.05.2025 | 3,07 | 3,08 | 2,97 | 2,97 | -5,11% | 2.500.156,00 |