5,180$
0,58%
Echtzeit-Aktienkurs Ultrapar Participacoes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ultrapar Participacoes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 5,96 | 5,99 | 5,92 | 5,94 | -0,83% | 1.858.695,00 |
| 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% | 3.098.428,00 |
| 28.02.2024 | 6,25 | 6,28 | 6,14 | 6,20 | -1,43% | 1.680.799,00 |
| 27.02.2024 | 6,28 | 6,35 | 6,27 | 6,29 | 1,29% | 1.441.771,00 |
| 26.02.2024 | 6,17 | 6,23 | 6,13 | 6,21 | 0,98% | 1.258.849,00 |
| 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% | 2.078.757,00 |
| 21.02.2024 | 6,21 | 6,34 | 6,21 | 6,33 | 2,26% | 2.968.519,00 |
| 20.02.2024 | 6,09 | 6,19 | 6,08 | 6,19 | 3,00% | 1.931.464,00 |
| 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% | 924.759,00 |
| 14.02.2024 | 5,90 | 5,96 | 5,83 | 5,89 | 1,20% | 1.118.140,00 |
| 13.02.2024 | 5,88 | 5,96 | 5,78 | 5,82 | -2,68% | 1.118.534,00 |
| 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% | 1.121.369,00 |
| 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% | 950.620,00 |
| 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% | 1.126.164,00 |
| 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% | 734.084,00 |
| 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% | 1.106.504,00 |
| 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% | 1.215.472,00 |
| 17.01.2024 | 5,56 | 5,64 | 5,54 | 5,60 | 0,90% | 1.269.514,00 |
| 16.01.2024 | 5,70 | 5,71 | 5,51 | 5,55 | -3,65% | 1.476.812,00 |
| 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% | 1.312.176,00 |
| 10.01.2024 | 5,58 | 5,60 | 5,53 | 5,54 | 0,18% | 722.806,00 |
| 09.01.2024 | 5,48 | 5,57 | 5,44 | 5,53 | 0,00% | 1.057.789,00 |
| 08.01.2024 | 5,57 | 5,66 | 5,51 | 5,53 | -0,54% | 1.405.423,00 |
| 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% | 1.420.380,00 |
| 03.01.2024 | 5,39 | 5,50 | 5,39 | 5,43 | 0,56% | 1.118.353,00 |
| 02.01.2024 | 5,41 | 5,46 | 5,34 | 5,40 | -0,37% | 1.330.821,00 |
| 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% | 949.440,00 |
| 27.12.2023 | 5,45 | 5,51 | 5,43 | 5,50 | 0,36% | 839.581,00 |
| 26.12.2023 | 5,45 | 5,51 | 5,42 | 5,48 | 1,48% | 661.363,00 |
| 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% | 1.061.197,00 |
| 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% | 1.356.983,00 |
| 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% | 1.591.932,00 |
| 12.12.2023 | 5,22 | 5,23 | 5,10 | 5,13 | -2,29% | 830.535,00 |
| 11.12.2023 | 5,23 | 5,27 | 5,20 | 5,25 | 0,00% | 895.088,00 |
| 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% | 1.321.059,00 |
| 06.12.2023 | 5,22 | 5,26 | 5,17 | 5,21 | 2,76% | 3.354.085,00 |
| 05.12.2023 | 5,05 | 5,17 | 5,00 | 5,07 | -0,98% | 3.691.147,00 |
| 04.12.2023 | 5,15 | 5,18 | 5,07 | 5,12 | -2,29% | 1.329.260,00 |
| 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% | 1.425.630,00 |
| 29.11.2023 | 5,00 | 5,11 | 4,99 | 5,04 | -1,18% | 1.141.416,00 |
| 28.11.2023 | 4,97 | 5,12 | 4,95 | 5,10 | 2,62% | 1.411.037,00 |