4,060$
1,75%
Echtzeit-Aktienkurs Ultrapar Participacoes SA
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 3,94 | 4,07 | 3,92 | 4,06 | 1,75% | 1.689.538,00 |
| 25.07.2024 | 4,01 | 4,02 | 3,96 | 3,99 | -1,72% | 1.677.393,00 |
| 24.07.2024 | 4,03 | 4,12 | 4,02 | 4,06 | -0,98% | 1.076.206,00 |
| 23.07.2024 | 4,14 | 4,15 | 4,07 | 4,10 | -1,68% | 827.304,00 |
| 22.07.2024 | 4,15 | 4,23 | 4,14 | 4,17 | 0,00% | 1.253.040,00 |
| 19.07.2024 | 4,14 | 4,20 | 4,12 | 4,17 | 2,96% | 919.520,00 |
| 18.07.2024 | 4,15 | 4,19 | 4,05 | 4,05 | -4,93% | 932.964,00 |
| 17.07.2024 | 4,12 | 4,26 | 4,12 | 4,26 | 1,91% | 1.411.458,00 |
| 16.07.2024 | 4,19 | 4,24 | 4,14 | 4,18 | 1,21% | 1.116.541,00 |
| 15.07.2024 | 4,17 | 4,19 | 4,11 | 4,13 | -1,43% | 748.160,00 |
| 12.07.2024 | 4,23 | 4,26 | 4,18 | 4,19 | -1,87% | 738.736,00 |
| 11.07.2024 | 4,28 | 4,30 | 4,23 | 4,27 | 0,95% | 1.094.139,00 |
| 10.07.2024 | 4,32 | 4,35 | 4,20 | 4,23 | -0,47% | 1.665.743,00 |
| 09.07.2024 | 4,19 | 4,30 | 4,16 | 4,25 | 2,91% | 1.415.768,00 |
| 08.07.2024 | 4,02 | 4,13 | 3,99 | 4,13 | 1,72% | 1.143.296,00 |
| 05.07.2024 | 4,05 | 4,06 | 3,96 | 4,06 | 1,50% | 1.049.907,00 |
| 03.07.2024 | 3,95 | 4,01 | 3,94 | 4,00 | 4,44% | 943.301,00 |
| 02.07.2024 | 3,84 | 3,87 | 3,78 | 3,83 | -0,78% | 1.104.326,00 |
| 01.07.2024 | 3,90 | 3,95 | 3,84 | 3,86 | -1,28% | 1.140.369,00 |
| 28.06.2024 | 3,96 | 3,97 | 3,89 | 3,91 | -2,98% | 892.392,00 |
| 27.06.2024 | 3,93 | 4,03 | 3,91 | 4,03 | 2,54% | 1.025.718,00 |
| 26.06.2024 | 3,92 | 3,96 | 3,90 | 3,93 | -1,50% | 799.510,00 |
| 25.06.2024 | 4,06 | 4,08 | 3,99 | 3,99 | -2,68% | 937.913,00 |
| 24.06.2024 | 4,05 | 4,13 | 4,04 | 4,10 | 1,99% | 935.169,00 |
| 21.06.2024 | 3,99 | 4,06 | 3,97 | 4,02 | 1,01% | 1.936.765,00 |
| 20.06.2024 | 4,03 | 4,06 | 3,93 | 3,98 | 0,76% | 1.622.520,00 |
| 18.06.2024 | 3,99 | 4,05 | 3,95 | 3,95 | -1,00% | 965.940,00 |
| 17.06.2024 | 4,00 | 4,05 | 3,97 | 3,99 | -1,97% | 1.025.360,00 |
| 14.06.2024 | 4,13 | 4,15 | 4,06 | 4,07 | 0,49% | 1.566.258,00 |
| 13.06.2024 | 4,09 | 4,09 | 4,00 | 4,05 | -0,98% | 1.671.889,00 |
| 12.06.2024 | 4,20 | 4,22 | 4,07 | 4,09 | -3,31% | 1.653.175,00 |
| 11.06.2024 | 4,23 | 4,30 | 4,20 | 4,23 | 0,00% | 838.398,00 |
| 10.06.2024 | 4,18 | 4,25 | 4,17 | 4,23 | 0,24% | 1.322.560,00 |
| 07.06.2024 | 4,31 | 4,35 | 4,22 | 4,22 | -3,21% | 1.201.288,00 |
| 06.06.2024 | 4,38 | 4,45 | 4,35 | 4,36 | 0,23% | 1.553.918,00 |
| 05.06.2024 | 4,35 | 4,40 | 4,32 | 4,35 | 0,00% | 1.003.852,00 |
| 04.06.2024 | 4,32 | 4,37 | 4,29 | 4,35 | -1,36% | 1.802.343,00 |
| 03.06.2024 | 4,45 | 4,47 | 4,36 | 4,41 | -0,45% | 856.799,00 |
| 31.05.2024 | 4,51 | 4,52 | 4,41 | 4,43 | -3,49% | 2.617.625,00 |
| 30.05.2024 | 4,52 | 4,62 | 4,48 | 4,59 | 0,88% | 699.166,00 |
| 29.05.2024 | 4,59 | 4,60 | 4,54 | 4,55 | -2,57% | 1.400.357,00 |
| 28.05.2024 | 4,70 | 4,72 | 4,62 | 4,67 | 0,43% | 1.708.040,00 |
| 24.05.2024 | 4,69 | 4,73 | 4,63 | 4,65 | 0,00% | 1.323.297,00 |
| 23.05.2024 | 4,73 | 4,76 | 4,63 | 4,65 | -1,90% | 737.951,00 |
| 22.05.2024 | 4,78 | 4,86 | 4,74 | 4,74 | -1,25% | 942.981,00 |
| 21.05.2024 | 4,81 | 4,87 | 4,79 | 4,80 | -0,21% | 607.613,00 |
| 20.05.2024 | 4,81 | 4,89 | 4,81 | 4,81 | -0,82% | 672.715,00 |
| 17.05.2024 | 4,91 | 4,91 | 4,83 | 4,85 | -1,22% | 1.195.435,00 |
| 16.05.2024 | 4,95 | 4,96 | 4,88 | 4,91 | 0,20% | 950.901,00 |
| 15.05.2024 | 4,80 | 4,92 | 4,76 | 4,90 | 1,87% | 2.107.009,00 |
| 14.05.2024 | 4,81 | 4,88 | 4,80 | 4,81 | 1,48% | 1.346.050,00 |
| 13.05.2024 | 4,79 | 4,84 | 4,70 | 4,74 | 0,85% | 1.454.933,00 |
| 10.05.2024 | 4,86 | 4,89 | 4,70 | 4,70 | -3,29% | 1.258.132,00 |
| 09.05.2024 | 4,85 | 4,96 | 4,74 | 4,86 | -7,95% | 4.287.139,00 |
| 08.05.2024 | 5,18 | 5,31 | 5,17 | 5,28 | 0,19% | 963.414,00 |
| 07.05.2024 | 5,24 | 5,30 | 5,22 | 5,27 | 1,54% | 933.050,00 |
| 06.05.2024 | 5,26 | 5,32 | 5,18 | 5,19 | -2,26% | 1.242.051,00 |
| 03.05.2024 | 5,30 | 5,37 | 5,27 | 5,31 | 2,91% | 905.126,00 |
| 02.05.2024 | 5,19 | 5,26 | 5,16 | 5,16 | 1,98% | 848.628,00 |
| 01.05.2024 | 5,04 | 5,14 | 5,01 | 5,06 | 0,80% | 701.285,00 |
| 30.04.2024 | 5,13 | 5,15 | 5,01 | 5,02 | -3,46% | 994.901,00 |
| 29.04.2024 | 5,21 | 5,22 | 5,16 | 5,20 | -0,38% | 639.151,00 |
| 26.04.2024 | 5,18 | 5,25 | 5,17 | 5,22 | 2,76% | 736.488,00 |
| 25.04.2024 | 5,00 | 5,11 | 4,97 | 5,08 | 0,79% | 1.485.063,00 |
| 24.04.2024 | 5,07 | 5,09 | 5,01 | 5,04 | -1,75% | 1.245.280,00 |
| 23.04.2024 | 5,09 | 5,19 | 5,04 | 5,13 | -1,16% | 827.814,00 |
| 22.04.2024 | 5,14 | 5,25 | 5,11 | 5,19 | 0,78% | 800.325,00 |
| 19.04.2024 | 5,10 | 5,18 | 5,09 | 5,15 | 1,38% | 776.413,00 |
| 18.04.2024 | 5,15 | 5,17 | 5,02 | 5,08 | -0,97% | 1.743.777,00 |
| 17.04.2024 | 5,12 | 5,16 | 5,05 | 5,13 | -0,19% | 928.000,00 |
| 16.04.2024 | 5,10 | 5,21 | 5,06 | 5,14 | -1,34% | 1.634.064,00 |
| 15.04.2024 | 5,22 | 5,27 | 5,15 | 5,21 | -0,95% | 1.406.799,00 |
| 12.04.2024 | 5,40 | 5,41 | 5,25 | 5,26 | -4,01% | 1.631.681,00 |
| 11.04.2024 | 5,50 | 5,52 | 5,45 | 5,48 | 0,18% | 1.211.882,00 |
| 10.04.2024 | 5,64 | 5,69 | 5,44 | 5,47 | -4,87% | 1.827.149,00 |
| 09.04.2024 | 5,73 | 5,79 | 5,67 | 5,75 | 0,88% | 2.650.655,00 |
| 08.04.2024 | 5,55 | 5,72 | 5,52 | 5,70 | 2,89% | 1.357.583,00 |
| 05.04.2024 | 5,62 | 5,64 | 5,50 | 5,54 | -1,07% | 1.431.088,00 |
| 04.04.2024 | 5,66 | 5,85 | 5,59 | 5,60 | -0,18% | 2.622.170,00 |
| 03.04.2024 | 5,55 | 5,63 | 5,43 | 5,61 | 0,54% | 1.682.765,00 |
| 02.04.2024 | 5,43 | 5,61 | 5,38 | 5,58 | 0,00% | 2.657.163,00 |
| 01.04.2024 | 5,70 | 5,70 | 5,55 | 5,58 | -2,45% | 1.196.956,00 |
| 28.03.2024 | 5,67 | 5,76 | 5,66 | 5,72 | 1,06% | 1.248.401,00 |
| 27.03.2024 | 5,57 | 5,67 | 5,52 | 5,66 | 2,17% | 1.520.000,00 |
| 26.03.2024 | 5,64 | 5,64 | 5,53 | 5,54 | -1,42% | 2.140.601,00 |
| 25.03.2024 | 5,60 | 5,64 | 5,57 | 5,62 | 0,18% | 3.249.411,00 |
| 22.03.2024 | 5,62 | 5,66 | 5,59 | 5,61 | -1,92% | 1.654.641,00 |
| 21.03.2024 | 5,77 | 5,79 | 5,70 | 5,72 | -1,21% | 975.651,00 |
| 20.03.2024 | 5,66 | 5,80 | 5,64 | 5,79 | 1,58% | 1.571.751,00 |
| 19.03.2024 | 5,67 | 5,75 | 5,64 | 5,70 | 0,53% | 1.544.348,00 |
| 18.03.2024 | 5,73 | 5,75 | 5,60 | 5,67 | -1,56% | 934.534,00 |
| 15.03.2024 | 5,79 | 5,83 | 5,71 | 5,76 | -0,52% | 1.364.567,00 |
| 14.03.2024 | 5,76 | 5,82 | 5,73 | 5,79 | 0,17% | 875.559,00 |
| 13.03.2024 | 5,76 | 5,83 | 5,71 | 5,78 | 0,17% | 1.025.036,00 |
| 12.03.2024 | 5,73 | 5,80 | 5,68 | 5,77 | 0,70% | 804.901,00 |
| 11.03.2024 | 5,79 | 5,85 | 5,72 | 5,73 | -1,72% | 1.516.703,00 |
| 08.03.2024 | 5,78 | 5,86 | 5,77 | 5,83 | -1,19% | 940.877,00 |
| 07.03.2024 | 5,96 | 5,97 | 5,86 | 5,90 | -0,34% | 1.095.622,00 |
| 06.03.2024 | 5,93 | 5,96 | 5,89 | 5,92 | 0,85% | 1.793.060,00 |
| 05.03.2024 | 5,79 | 5,88 | 5,74 | 5,87 | -1,18% | 2.392.429,00 |