Börse:
4,316$
-5,15%
Echtzeit-Aktienkurs Ultrapar Participacoes SA
Bid:
4,122$
Ask:
4,509$
Aktienkurse zur Ultrapar Participacoes SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 4,34 | 4,45 | 4,25 | 4,29 | -5,71% | 1.030.115,00 |
| 14.01.2021 | 4,47 | 4,59 | 4,46 | 4,55 | 3,41% | 1.576.684,00 |
| 13.01.2021 | 4,49 | 4,52 | 4,35 | 4,40 | -0,68% | 1.379.270,00 |
| 12.01.2021 | 4,32 | 4,47 | 4,31 | 4,43 | 1,03% | 1.070.700,00 |
| 11.01.2021 | 4,50 | 4,53 | 4,38 | 4,38 | -5,09% | - |
| 08.01.2021 | 4,67 | 4,69 | 4,55 | 4,62 | 2,21% | 1.176.805,00 |
| 07.01.2021 | 4,43 | 4,55 | 4,37 | 4,52 | 2,03% | 1.596.768,00 |
| 06.01.2021 | 4,40 | 4,56 | 4,35 | 4,43 | -2,64% | 5.809.641,00 |
| 05.01.2021 | 4,39 | 4,59 | 4,39 | 4,55 | -0,58% | 3.762.657,00 |
| 04.01.2021 | 4,64 | 4,75 | 4,56 | 4,58 | 1,02% | - |
| 31.12.2020 | 4,58 | 4,58 | 4,49 | 4,53 | -0,88% | 550.969,00 |
| 30.12.2020 | 4,63 | 4,66 | 4,57 | 4,57 | -0,44% | 782.161,00 |
| 29.12.2020 | 4,62 | 4,64 | 4,57 | 4,59 | 1,77% | 599.197,00 |
| 28.12.2020 | 4,56 | 4,57 | 4,46 | 4,51 | -0,44% | 900.020,00 |
| 24.12.2020 | 4,54 | 4,54 | 4,44 | 4,53 | -0,22% | 323.801,00 |
| 23.12.2020 | 4,53 | 4,63 | 4,53 | 4,54 | 0,89% | 602.606,00 |
| 22.12.2020 | 4,49 | 4,56 | 4,46 | 4,50 | -1,12% | 927.511,00 |
| 21.12.2020 | 4,50 | 4,63 | 4,48 | 4,55 | -2,76% | - |
| 18.12.2020 | 4,65 | 4,73 | 4,60 | 4,68 | 1,52% | 2.032.760,00 |
| 17.12.2020 | 4,71 | 4,74 | 4,58 | 4,61 | -1,91% | 954.469,00 |
| 16.12.2020 | 4,60 | 4,71 | 4,47 | 4,70 | 1,95% | 959.317,00 |
| 15.12.2020 | 4,66 | 4,68 | 4,58 | 4,61 | -0,22% | 1.469.156,00 |
| 14.12.2020 | 4,65 | 4,68 | 4,53 | 4,62 | 2,21% | 2.258.531,00 |
| 11.12.2020 | 4,44 | 4,56 | 4,43 | 4,52 | -0,88% | 1.241.892,00 |
| 10.12.2020 | 4,26 | 4,56 | 4,25 | 4,56 | 5,07% | 2.236.478,00 |
| 09.12.2020 | 4,38 | 4,39 | 4,29 | 4,34 | 0,23% | 1.571.876,00 |
| 08.12.2020 | 4,32 | 4,46 | 4,28 | 4,33 | 0,46% | 1.168.323,00 |
| 07.12.2020 | 4,36 | 4,48 | 4,24 | 4,31 | 0,23% | 1.643.523,00 |
| 04.12.2020 | 4,13 | 4,30 | 4,13 | 4,30 | 4,62% | 1.304.736,00 |
| 03.12.2020 | 4,02 | 4,19 | 4,00 | 4,11 | 3,79% | 2.498.013,00 |
| 02.12.2020 | 3,99 | 4,05 | 3,94 | 3,96 | -2,34% | 1.959.514,00 |
| 01.12.2020 | 3,91 | 4,08 | 3,88 | 4,05 | 7,27% | - |
| 30.11.2020 | 3,81 | 3,89 | 3,76 | 3,78 | -1,56% | 2.429.253,00 |
| 27.11.2020 | 3,84 | 3,89 | 3,82 | 3,84 | -1,03% | 411.517,00 |
| 25.11.2020 | 3,81 | 3,90 | 3,80 | 3,88 | 2,11% | 1.916.313,00 |
| 24.11.2020 | 3,81 | 3,83 | 3,76 | 3,80 | 1,60% | 2.210.820,00 |
| 23.11.2020 | 3,80 | 3,83 | 3,71 | 3,74 | 0,00% | 1.235.677,00 |
| 20.11.2020 | 3,81 | 3,85 | 3,74 | 3,74 | -3,61% | 538.899,00 |
| 19.11.2020 | 3,84 | 3,92 | 3,83 | 3,88 | 0,52% | 628.283,00 |
| 18.11.2020 | 3,91 | 3,91 | 3,81 | 3,86 | -1,28% | 1.177.110,00 |
| 17.11.2020 | 3,83 | 3,97 | 3,82 | 3,91 | 0,51% | 530.073,00 |
| 16.11.2020 | 3,79 | 3,89 | 3,76 | 3,89 | 3,18% | 547.678,00 |
| 13.11.2020 | 3,69 | 3,81 | 3,69 | 3,77 | 4,14% | 1.230.414,00 |
| 12.11.2020 | 3,72 | 3,72 | 3,59 | 3,62 | -2,16% | 848.256,00 |
| 11.11.2020 | 3,84 | 3,84 | 3,68 | 3,70 | -7,04% | 895.084,00 |
| 10.11.2020 | 3,91 | 4,08 | 3,90 | 3,98 | 8,74% | 959.920,00 |
| 09.11.2020 | 3,85 | 3,86 | 3,65 | 3,66 | -1,08% | 1.051.396,00 |
| 06.11.2020 | 3,48 | 3,70 | 3,45 | 3,70 | 5,71% | 970.435,00 |
| 05.11.2020 | 3,32 | 3,53 | 3,27 | 3,50 | 16,67% | 1.723.595,00 |
| 04.11.2020 | 2,90 | 3,01 | 2,86 | 3,00 | 3,81% | 752.767,00 |
| 03.11.2020 | 2,92 | 2,94 | 2,81 | 2,89 | 1,76% | 894.861,00 |
| 02.11.2020 | 2,87 | 2,89 | 2,81 | 2,84 | 0,00% | 473.674,00 |
| 30.10.2020 | 2,86 | 2,89 | 2,80 | 2,84 | -2,07% | 1.109.374,00 |
| 29.10.2020 | 2,82 | 2,92 | 2,78 | 2,90 | 1,05% | 1.216.000,00 |
| 28.10.2020 | 2,99 | 3,01 | 2,87 | 2,87 | -7,12% | 739.426,00 |
| 27.10.2020 | 3,16 | 3,16 | 3,08 | 3,09 | -3,13% | 464.175,00 |
| 26.10.2020 | 3,24 | 3,26 | 3,14 | 3,19 | -2,45% | 687.341,00 |
| 23.10.2020 | 3,31 | 3,31 | 3,25 | 3,27 | -0,91% | 317.401,00 |
| 22.10.2020 | 3,33 | 3,37 | 3,28 | 3,30 | -1,20% | 985.295,00 |
| 21.10.2020 | 3,34 | 3,40 | 3,31 | 3,34 | -1,47% | 1.222.263,00 |
| 20.10.2020 | 3,41 | 3,46 | 3,38 | 3,39 | 0,59% | 1.386.716,00 |
| 19.10.2020 | 3,33 | 3,45 | 3,33 | 3,37 | 2,12% | 457.422,00 |
| 16.10.2020 | 3,34 | 3,38 | 3,30 | 3,30 | -0,30% | 584.288,00 |
| 15.10.2020 | 3,21 | 3,34 | 3,19 | 3,31 | 1,53% | 1.001.016,00 |
| 14.10.2020 | 3,33 | 3,35 | 3,23 | 3,26 | -0,91% | 916.340,00 |
| 13.10.2020 | 3,31 | 3,34 | 3,21 | 3,29 | -4,64% | 1.797.788,00 |
| 12.10.2020 | 3,44 | 3,53 | 3,39 | 3,45 | 1,77% | 293.862,00 |
| 09.10.2020 | 3,42 | 3,48 | 3,34 | 3,39 | 0,30% | 1.696.715,00 |
| 08.10.2020 | 3,27 | 3,41 | 3,27 | 3,38 | 3,05% | 743.373,00 |
| 07.10.2020 | 3,39 | 3,42 | 3,28 | 3,28 | -3,24% | 802.702,00 |
| 06.10.2020 | 3,50 | 3,56 | 3,36 | 3,39 | -1,45% | 1.180.638,00 |
| 05.10.2020 | 3,33 | 3,46 | 3,30 | 3,44 | 2,38% | 893.750,00 |
| 02.10.2020 | 3,39 | 3,44 | 3,31 | 3,36 | -1,75% | 758.401,00 |
| 01.10.2020 | 3,36 | 3,48 | 3,31 | 3,42 | 0,00% | 1.019.472,00 |
| 30.09.2020 | 3,44 | 3,49 | 3,39 | 3,42 | -1,16% | 900.874,00 |
| 29.09.2020 | 3,48 | 3,57 | 3,45 | 3,46 | -1,98% | 798.641,00 |
| 28.09.2020 | 3,78 | 3,81 | 3,52 | 3,53 | -6,86% | 1.214.236,00 |
| 25.09.2020 | 3,73 | 3,79 | 3,67 | 3,79 | -0,52% | 1.647.919,00 |
| 24.09.2020 | 3,80 | 3,92 | 3,75 | 3,81 | -0,52% | 900.959,00 |
| 23.09.2020 | 4,02 | 4,04 | 3,78 | 3,83 | -5,43% | 1.684.166,00 |
| 22.09.2020 | 4,16 | 4,19 | 3,99 | 4,05 | -0,49% | 1.202.436,00 |
| 21.09.2020 | 4,12 | 4,18 | 4,03 | 4,07 | -4,01% | 1.314.128,00 |
| 18.09.2020 | 4,30 | 4,34 | 4,20 | 4,24 | -3,42% | 2.680.570,00 |
| 17.09.2020 | 4,25 | 4,39 | 4,24 | 4,39 | 1,39% | 1.523.832,00 |
| 16.09.2020 | 4,30 | 4,39 | 4,28 | 4,33 | 0,93% | 1.906.324,00 |
| 15.09.2020 | 4,21 | 4,34 | 4,17 | 4,29 | 2,14% | 177.643,00 |
| 14.09.2020 | 4,05 | 4,25 | 4,04 | 4,20 | 5,53% | 132.275,00 |
| 11.09.2020 | 4,02 | 4,08 | 3,95 | 3,98 | 0,00% | 1.048.948,00 |
| 10.09.2020 | 4,07 | 4,12 | 3,98 | 3,98 | -2,45% | 1.460.949,00 |
| 09.09.2020 | 4,04 | 4,11 | 4,00 | 4,08 | 3,29% | 1.056.762,00 |
| 08.09.2020 | 3,89 | 4,04 | 3,85 | 3,95 | -1,25% | 1.030.680,00 |
| 04.09.2020 | 3,93 | 4,07 | 3,87 | 4,00 | 2,30% | 1.179.279,00 |
| 03.09.2020 | 3,89 | 4,01 | 3,86 | 3,91 | 1,56% | 1.422.493,00 |
| 02.09.2020 | 3,77 | 3,85 | 3,75 | 3,85 | 2,12% | 1.749.051,00 |
| 01.09.2020 | 3,69 | 3,84 | 3,69 | 3,77 | 7,10% | 1.178.952,00 |
| 31.08.2020 | 3,64 | 3,65 | 3,51 | 3,52 | -4,61% | 748.875,00 |
| 28.08.2020 | 3,59 | 3,74 | 3,59 | 3,69 | 6,34% | 1.311.411,00 |
| 27.08.2020 | 3,45 | 3,51 | 3,37 | 3,47 | 0,58% | 1.218.530,00 |
| 26.08.2020 | 3,64 | 3,65 | 3,42 | 3,45 | -5,74% | 901.017,00 |
| 25.08.2020 | 3,66 | 3,68 | 3,59 | 3,66 | 0,00% | 528.311,00 |