2,690$
-1,47%
Echtzeit-Aktienkurs Ultrapar Participacoes SA
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 2,70 | 2,70 | 2,64 | 2,68 | -1,83% | 1.106.293,00 |
| 10.03.2025 | 2,75 | 2,77 | 2,69 | 2,73 | -4,55% | 787.211,00 |
| 07.03.2025 | 2,81 | 2,88 | 2,81 | 2,86 | 1,78% | 812.415,00 |
| 06.03.2025 | 2,80 | 2,85 | 2,77 | 2,81 | -0,71% | 1.867.361,00 |
| 05.03.2025 | 2,88 | 2,91 | 2,81 | 2,83 | 0,00% | 1.212.428,00 |
| 04.03.2025 | 2,83 | 2,85 | 2,73 | 2,83 | -0,35% | 939.679,00 |
| 03.03.2025 | 2,87 | 2,91 | 2,83 | 2,84 | -0,70% | 643.621,00 |
| 28.02.2025 | 2,89 | 2,92 | 2,81 | 2,86 | -2,72% | 2.613.150,00 |
| 27.02.2025 | 2,92 | 2,97 | 2,89 | 2,94 | 4,26% | 638.811,00 |
| 26.02.2025 | 2,87 | 2,89 | 2,81 | 2,82 | -2,42% | 884.262,00 |
| 25.02.2025 | 2,89 | 2,93 | 2,87 | 2,89 | 2,12% | 1.365.905,00 |
| 24.02.2025 | 2,90 | 2,93 | 2,82 | 2,83 | -0,70% | 539.197,00 |
| 21.02.2025 | 2,89 | 2,91 | 2,85 | 2,85 | -1,38% | 761.319,00 |
| 20.02.2025 | 2,96 | 2,97 | 2,89 | 2,89 | -1,70% | 1.170.651,00 |
| 19.02.2025 | 3,02 | 3,04 | 2,94 | 2,94 | -2,97% | 838.936,00 |
| 18.02.2025 | 3,02 | 3,08 | 2,99 | 3,03 | -0,33% | 1.032.221,00 |
| 14.02.2025 | 2,93 | 3,06 | 2,93 | 3,04 | 5,92% | 1.433.258,00 |
| 13.02.2025 | 2,88 | 2,91 | 2,85 | 2,87 | 0,35% | 1.187.526,00 |
| 12.02.2025 | 2,89 | 2,90 | 2,81 | 2,86 | -2,72% | 1.113.568,00 |
| 11.02.2025 | 2,97 | 2,98 | 2,90 | 2,94 | 2,08% | 1.342.953,00 |
| 10.02.2025 | 2,86 | 2,91 | 2,85 | 2,88 | 3,60% | 1.145.856,00 |
| 07.02.2025 | 2,87 | 2,87 | 2,76 | 2,78 | -2,46% | 907.975,00 |
| 06.02.2025 | 2,80 | 2,86 | 2,78 | 2,85 | 1,79% | 958.697,00 |
| 05.02.2025 | 2,82 | 2,84 | 2,78 | 2,80 | -2,78% | 2.326.318,00 |
| 04.02.2025 | 2,85 | 2,89 | 2,81 | 2,88 | -0,69% | 667.019,00 |
| 03.02.2025 | 2,80 | 2,90 | 2,79 | 2,90 | 2,11% | 1.215.971,00 |
| 31.01.2025 | 2,97 | 2,97 | 2,84 | 2,84 | -3,07% | 1.517.128,00 |
| 30.01.2025 | 2,85 | 2,95 | 2,84 | 2,93 | 3,53% | 1.430.616,00 |
| 29.01.2025 | 2,83 | 2,88 | 2,81 | 2,83 | 0,35% | 765.940,00 |
| 28.01.2025 | 2,85 | 2,87 | 2,80 | 2,82 | -1,74% | 1.129.012,00 |
| 27.01.2025 | 2,85 | 2,87 | 2,79 | 2,87 | 4,36% | 1.109.868,00 |
| 24.01.2025 | 2,77 | 2,78 | 2,74 | 2,75 | -1,08% | 766.027,00 |
| 23.01.2025 | 2,81 | 2,82 | 2,75 | 2,78 | -0,36% | 836.269,00 |
| 22.01.2025 | 2,74 | 2,82 | 2,73 | 2,79 | 2,57% | 1.686.140,00 |
| 21.01.2025 | 2,72 | 2,74 | 2,69 | 2,72 | 1,87% | 1.269.698,00 |
| 17.01.2025 | 2,69 | 2,72 | 2,65 | 2,67 | -0,74% | 881.587,00 |
| 16.01.2025 | 2,73 | 2,73 | 2,64 | 2,69 | -2,89% | 1.453.236,00 |
| 15.01.2025 | 2,71 | 2,77 | 2,67 | 2,77 | 6,54% | 1.565.744,00 |
| 14.01.2025 | 2,57 | 2,62 | 2,55 | 2,60 | 0,00% | 1.727.040,00 |
| 13.01.2025 | 2,60 | 2,64 | 2,59 | 2,60 | 0,39% | 791.176,00 |
| 10.01.2025 | 2,61 | 2,62 | 2,55 | 2,59 | -4,78% | 1.556.354,00 |
| 08.01.2025 | 2,67 | 2,72 | 2,65 | 2,72 | -0,73% | 1.621.632,00 |
| 07.01.2025 | 2,77 | 2,82 | 2,71 | 2,74 | 6,20% | 3.008.453,00 |
| 06.01.2025 | 2,59 | 2,63 | 2,57 | 2,58 | 0,78% | 962.035,00 |
| 03.01.2025 | 2,62 | 2,64 | 2,55 | 2,56 | -2,66% | 900.395,00 |
| 02.01.2025 | 2,59 | 2,66 | 2,58 | 2,63 | 0,00% | 1.358.648,00 |
| 31.12.2024 | 2,61 | 2,67 | 2,61 | 2,63 | 1,15% | 1.081.237,00 |
| 30.12.2024 | 2,59 | 2,61 | 2,53 | 2,60 | 0,39% | 2.349.810,00 |
| 27.12.2024 | 2,57 | 2,61 | 2,56 | 2,59 | -0,38% | 2.163.358,00 |
| 26.12.2024 | 2,63 | 2,64 | 2,58 | 2,60 | -2,26% | 2.008.106,00 |
| 24.12.2024 | 2,64 | 2,68 | 2,62 | 2,66 | 0,76% | 379.835,00 |
| 23.12.2024 | 2,66 | 2,66 | 2,62 | 2,64 | -1,49% | 2.086.131,00 |
| 20.12.2024 | 2,70 | 2,75 | 2,67 | 2,68 | 1,13% | 3.423.401,00 |
| 19.12.2024 | 2,62 | 2,69 | 2,61 | 2,65 | 3,11% | 2.632.770,00 |
| 18.12.2024 | 2,68 | 2,69 | 2,55 | 2,57 | -6,55% | 3.230.400,00 |
| 17.12.2024 | 2,71 | 2,78 | 2,69 | 2,75 | 1,85% | 3.441.872,00 |
| 16.12.2024 | 2,74 | 2,78 | 2,69 | 2,70 | -3,91% | 1.109.813,00 |
| 13.12.2024 | 2,87 | 2,88 | 2,80 | 2,81 | -4,10% | 2.267.146,00 |
| 12.12.2024 | 3,02 | 3,02 | 2,89 | 2,93 | -6,09% | 2.484.115,00 |
| 11.12.2024 | 3,05 | 3,20 | 2,99 | 3,12 | 2,30% | 4.160.571,00 |
| 10.12.2024 | 3,05 | 3,08 | 3,01 | 3,05 | 4,81% | 2.459.217,00 |
| 09.12.2024 | 2,97 | 3,00 | 2,90 | 2,91 | -0,68% | 1.829.483,00 |
| 06.12.2024 | 3,02 | 3,02 | 2,89 | 2,93 | -3,93% | 1.999.141,00 |
| 05.12.2024 | 3,09 | 3,11 | 3,04 | 3,05 | 3,04% | 2.351.749,00 |
| 04.12.2024 | 2,93 | 3,01 | 2,92 | 2,96 | 0,00% | 3.157.662,00 |
| 03.12.2024 | 2,93 | 2,97 | 2,91 | 2,96 | -0,34% | 3.084.852,00 |
| 02.12.2024 | 2,90 | 2,99 | 2,87 | 2,97 | 0,68% | 4.625.119,00 |
| 29.11.2024 | 2,80 | 3,00 | 2,80 | 2,95 | -3,59% | 4.201.846,00 |
| 27.11.2024 | 3,20 | 3,22 | 3,04 | 3,06 | -6,13% | 3.734.048,00 |
| 26.11.2024 | 3,27 | 3,33 | 3,23 | 3,26 | 2,84% | 3.369.825,00 |
| 25.11.2024 | 3,17 | 3,21 | 3,15 | 3,17 | -0,31% | 2.604.295,00 |
| 22.11.2024 | 3,13 | 3,19 | 3,10 | 3,18 | 1,60% | 2.411.762,00 |
| 21.11.2024 | 3,15 | 3,18 | 3,13 | 3,13 | -3,40% | 1.170.769,00 |
| 20.11.2024 | 3,24 | 3,30 | 3,23 | 3,24 | 0,62% | 1.614.984,00 |
| 19.11.2024 | 3,22 | 3,26 | 3,20 | 3,22 | -0,62% | 3.033.674,00 |
| 18.11.2024 | 3,30 | 3,35 | 3,23 | 3,24 | -4,71% | 4.513.237,00 |
| 15.11.2024 | 3,40 | 3,47 | 3,39 | 3,40 | 0,89% | 1.159.586,00 |
| 14.11.2024 | 3,52 | 3,57 | 3,36 | 3,37 | -5,87% | 3.446.768,00 |
| 13.11.2024 | 3,60 | 3,60 | 3,49 | 3,58 | 0,56% | 2.700.745,00 |
| 12.11.2024 | 3,53 | 3,59 | 3,52 | 3,56 | -1,11% | 2.421.074,00 |
| 11.11.2024 | 3,55 | 3,60 | 3,53 | 3,60 | -0,28% | 1.082.824,00 |
| 08.11.2024 | 3,59 | 3,63 | 3,52 | 3,61 | -1,90% | 1.875.245,00 |
| 07.11.2024 | 3,81 | 3,81 | 3,67 | 3,68 | -3,41% | 2.740.598,00 |
| 06.11.2024 | 3,72 | 3,83 | 3,69 | 3,81 | 2,42% | 2.371.803,00 |
| 05.11.2024 | 3,66 | 3,74 | 3,64 | 3,72 | 0,81% | 2.030.315,00 |
| 04.11.2024 | 3,64 | 3,71 | 3,64 | 3,69 | 5,43% | 1.481.089,00 |
| 01.11.2024 | 3,58 | 3,59 | 3,49 | 3,50 | -3,31% | 1.460.839,00 |
| 31.10.2024 | 3,61 | 3,64 | 3,57 | 3,62 | 0,00% | 1.597.836,00 |
| 30.10.2024 | 3,66 | 3,69 | 3,61 | 3,62 | -1,36% | 1.224.432,00 |
| 29.10.2024 | 3,73 | 3,75 | 3,63 | 3,67 | -0,27% | 2.031.472,00 |
| 28.10.2024 | 3,60 | 3,72 | 3,59 | 3,68 | 3,95% | 1.880.294,00 |
| 25.10.2024 | 3,59 | 3,60 | 3,53 | 3,54 | -2,21% | 1.271.325,00 |
| 24.10.2024 | 3,55 | 3,62 | 3,53 | 3,62 | 1,69% | 1.018.399,00 |
| 23.10.2024 | 3,55 | 3,57 | 3,51 | 3,56 | -0,84% | 1.448.984,00 |
| 22.10.2024 | 3,67 | 3,67 | 3,57 | 3,59 | -1,91% | 1.688.198,00 |
| 21.10.2024 | 3,66 | 3,67 | 3,62 | 3,66 | 0,00% | 1.466.216,00 |
| 18.10.2024 | 3,72 | 3,73 | 3,64 | 3,66 | -0,54% | 934.361,00 |
| 17.10.2024 | 3,63 | 3,70 | 3,63 | 3,68 | -1,34% | 932.890,00 |
| 16.10.2024 | 3,63 | 3,77 | 3,63 | 3,73 | 1,91% | 1.513.654,00 |
| 15.10.2024 | 3,71 | 3,73 | 3,64 | 3,66 | -2,14% | 1.683.836,00 |