3,990$
-8,49%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |