5,129$
-0,01%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 1.744.260,00 |
17.04.2024 | 5,12 | 5,16 | 5,05 | 5,13 | -0,19% | 929.602,00 |
16.04.2024 | 5,10 | 5,21 | 5,06 | 5,14 | -1,34% | 1.651.234,00 |
15.04.2024 | 5,22 | 5,27 | 5,15 | 5,21 | -0,95% | 1.408.347,00 |
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% | 1.214.256,00 |
10.04.2024 | 5,64 | 5,69 | 5,44 | 5,47 | -4,87% | 1.827.470,00 |
09.04.2024 | 5,73 | 5,79 | 5,67 | 5,75 | 0,88% | 2.654.470,00 |
08.04.2024 | 5,55 | 5,72 | 5,52 | 5,70 | 2,89% | 1.357.586,00 |
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% | 2.622.473,00 |
03.04.2024 | 5,55 | 5,63 | 5,43 | 5,61 | 0,54% | 1.682.885,00 |
02.04.2024 | 5,43 | 5,61 | 5,38 | 5,58 | 0,00% | 2.657.263,00 |
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% | 1.520.309,00 |
26.03.2024 | 5,64 | 5,64 | 5,53 | 5,54 | -1,42% | 2.141.201,00 |
25.03.2024 | 5,60 | 5,64 | 5,57 | 5,62 | 0,18% | 3.566.513,00 |
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% | 975.671,00 |
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% | 1.544.360,00 |
18.03.2024 | 5,73 | 5,75 | 5,60 | 5,67 | -1,56% | 934.659,00 |
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% | 875.589,00 |
13.03.2024 | 5,76 | 5,83 | 5,71 | 5,78 | 0,17% | 1.025.052,00 |
12.03.2024 | 5,73 | 5,80 | 5,68 | 5,77 | 0,70% | 804.934,00 |
11.03.2024 | 5,79 | 5,85 | 5,72 | 5,73 | -1,72% | 1.517.118,00 |
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% | 1.096.672,00 |
06.03.2024 | 5,93 | 5,96 | 5,89 | 5,92 | 0,85% | 1.794.308,00 |
05.03.2024 | 5,79 | 5,88 | 5,74 | 5,87 | -1,18% | 2.409.845,00 |
04.03.2024 | 5,96 | 5,99 | 5,92 | 5,94 | -0,83% | 1.858.908,00 |
01.03.2024 | 5,93 | 5,99 | 5,87 | 5,99 | 1,18% | 2.313.447,00 |
29.02.2024 | 5,91 | 6,05 | 5,83 | 5,92 | -4,52% | 3.102.518,00 |
28.02.2024 | 6,25 | 6,28 | 6,14 | 6,20 | -1,43% | 1.681.902,00 |
27.02.2024 | 6,28 | 6,35 | 6,27 | 6,29 | 1,29% | 1.449.560,00 |
26.02.2024 | 6,17 | 6,23 | 6,13 | 6,21 | 0,98% | 1.557.560,00 |
23.02.2024 | 6,15 | 6,19 | 6,12 | 6,15 | -2,07% | 1.424.578,00 |
22.02.2024 | 6,23 | 6,30 | 6,19 | 6,28 | -0,79% | 2.091.476,00 |
21.02.2024 | 6,21 | 6,34 | 6,21 | 6,33 | 2,26% | 3.056.581,00 |
20.02.2024 | 6,09 | 6,19 | 6,08 | 6,19 | 3,00% | 1.942.526,00 |
16.02.2024 | 5,97 | 6,07 | 5,96 | 6,01 | 1,52% | 2.798.684,00 |
15.02.2024 | 5,83 | 5,96 | 5,81 | 5,92 | 0,51% | 928.924,00 |
14.02.2024 | 5,90 | 5,96 | 5,83 | 5,89 | 1,20% | 1.118.165,00 |
13.02.2024 | 5,88 | 5,96 | 5,78 | 5,82 | -2,68% | 1.118.834,00 |
12.02.2024 | 5,94 | 6,00 | 5,91 | 5,98 | 0,34% | 625.299,00 |
09.02.2024 | 5,91 | 6,02 | 5,89 | 5,96 | 2,94% | 1.344.327,00 |
08.02.2024 | 5,74 | 5,83 | 5,70 | 5,79 | -0,69% | 1.121.372,00 |
07.02.2024 | 5,75 | 5,84 | 5,73 | 5,83 | 2,10% | 1.003.963,00 |
06.02.2024 | 5,65 | 5,74 | 5,63 | 5,71 | 1,06% | 1.146.843,00 |
05.02.2024 | 5,59 | 5,67 | 5,49 | 5,65 | 1,25% | 950.636,00 |
02.02.2024 | 5,62 | 5,63 | 5,49 | 5,58 | -3,63% | 1.539.184,00 |
01.02.2024 | 5,76 | 5,81 | 5,73 | 5,79 | 1,40% | 1.126.214,00 |
31.01.2024 | 5,72 | 5,79 | 5,69 | 5,71 | 1,24% | 1.599.250,00 |
30.01.2024 | 5,63 | 5,66 | 5,58 | 5,64 | -0,18% | 925.927,00 |
29.01.2024 | 5,70 | 5,73 | 5,63 | 5,65 | -2,25% | 734.100,00 |
26.01.2024 | 5,75 | 5,79 | 5,72 | 5,78 | 1,40% | 665.175,00 |
25.01.2024 | 5,66 | 5,70 | 5,61 | 5,70 | 1,06% | 932.870,00 |
24.01.2024 | 5,68 | 5,69 | 5,59 | 5,64 | 0,00% | 1.498.817,00 |
23.01.2024 | 5,57 | 5,64 | 5,51 | 5,64 | 1,62% | 1.348.229,00 |
22.01.2024 | 5,59 | 5,62 | 5,49 | 5,55 | -1,07% | 1.106.528,00 |
19.01.2024 | 5,57 | 5,66 | 5,52 | 5,61 | 1,08% | 1.175.056,00 |
18.01.2024 | 5,50 | 5,57 | 5,46 | 5,55 | -0,89% | 1.215.476,00 |
17.01.2024 | 5,56 | 5,64 | 5,54 | 5,60 | 0,90% | 1.269.579,00 |
16.01.2024 | 5,70 | 5,71 | 5,51 | 5,55 | -3,65% | 1.477.038,00 |
12.01.2024 | 5,74 | 5,81 | 5,72 | 5,76 | 2,49% | 1.007.231,00 |
11.01.2024 | 5,57 | 5,62 | 5,50 | 5,62 | 1,44% | 1.312.396,00 |
10.01.2024 | 5,58 | 5,60 | 5,53 | 5,54 | 0,18% | 722.811,00 |
09.01.2024 | 5,48 | 5,57 | 5,44 | 5,53 | 0,00% | 1.420.699,00 |
08.01.2024 | 5,57 | 5,66 | 5,51 | 5,53 | -0,54% | 1.414.198,00 |
05.01.2024 | 5,47 | 5,62 | 5,44 | 5,56 | 2,39% | 2.054.587,00 |
04.01.2024 | 5,25 | 5,44 | 5,23 | 5,43 | 0,00% | 1.433.820,00 |
03.01.2024 | 5,39 | 5,50 | 5,39 | 5,43 | 0,56% | 1.118.370,00 |
02.01.2024 | 5,41 | 5,46 | 5,34 | 5,40 | -0,37% | 1.330.839,00 |
29.12.2023 | 5,45 | 5,46 | 5,38 | 5,42 | -0,73% | 827.577,00 |
28.12.2023 | 5,47 | 5,50 | 5,45 | 5,46 | -0,73% | 950.687,00 |
27.12.2023 | 5,45 | 5,51 | 5,43 | 5,50 | 0,36% | 843.427,00 |
26.12.2023 | 5,45 | 5,51 | 5,42 | 5,48 | 1,48% | 664.598,00 |
22.12.2023 | 5,42 | 5,47 | 5,38 | 5,40 | 0,37% | 1.133.415,00 |
21.12.2023 | 5,35 | 5,45 | 5,35 | 5,38 | 2,28% | 1.338.472,00 |
20.12.2023 | 5,38 | 5,40 | 5,26 | 5,26 | -2,05% | 1.061.772,00 |
19.12.2023 | 5,32 | 5,38 | 5,31 | 5,37 | 2,09% | 936.136,00 |
18.12.2023 | 5,24 | 5,28 | 5,20 | 5,26 | 1,15% | 1.366.414,00 |
15.12.2023 | 5,27 | 5,29 | 5,18 | 5,20 | -2,07% | 2.194.342,00 |
14.12.2023 | 5,32 | 5,36 | 5,29 | 5,31 | 0,95% | 1.292.720,00 |
13.12.2023 | 5,17 | 5,27 | 5,12 | 5,26 | 2,53% | 1.594.735,00 |
12.12.2023 | 5,22 | 5,23 | 5,10 | 5,13 | -2,29% | 836.163,00 |
11.12.2023 | 5,23 | 5,27 | 5,20 | 5,25 | 0,00% | 897.942,00 |
08.12.2023 | 5,18 | 5,28 | 5,16 | 5,25 | 1,16% | 1.388.991,00 |
07.12.2023 | 5,20 | 5,25 | 5,14 | 5,19 | -0,38% | 1.322.359,00 |
06.12.2023 | 5,22 | 5,26 | 5,17 | 5,21 | 2,76% | 3.354.122,00 |
05.12.2023 | 5,05 | 5,17 | 5,00 | 5,07 | -0,98% | 3.696.822,00 |
04.12.2023 | 5,15 | 5,18 | 5,07 | 5,12 | -2,29% | 1.329.261,00 |
01.12.2023 | 5,06 | 5,26 | 5,06 | 5,24 | 2,95% | 2.668.396,00 |
30.11.2023 | 5,02 | 5,13 | 4,99 | 5,09 | 0,99% | 1.425.651,00 |
29.11.2023 | 5,00 | 5,11 | 4,99 | 5,04 | -1,18% | 1.141.510,00 |