Holen Sie sich die Stockscreener-App
3.16
1.25%
-0.04
Handel nachbörslich:
3.17
0.010
+0.32%
Ultrapar Participacoes S A Adr-Aktien (UGP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $3.18 | $3.13 | $0.05 | 1,654,091.0 | -1.25% |
| 2025-08-12 | $3.22 | $3.06 | $0.16 | 2,176,050.0 | +6.31% |
| 2025-08-11 | $3.08 | $3.00 | $0.075 | 937,793.0 | -0.99% |
| 2025-08-08 | $3.13 | $3.04 | $0.095 | 1,982,122.0 | -5.59% |
| 2025-08-07 | $3.23 | $3.13 | $0.105 | 1,111,386.0 | +3.54% |
| 2025-08-06 | $3.12 | $3.07 | $0.05 | 1,813,779.0 | +1.63% |
| 2025-08-05 | $3.09 | $3.04 | $0.05 | 923,263.0 | +0.66% |
| 2025-08-04 | $3.12 | $3.02 | $0.10 | 1,214,371.0 | -0.65% |
| 2025-08-01 | $3.15 | $3.06 | $0.095 | 2,795,924.0 | +0.00% |
| 2025-07-31 | $3.09 | $3.02 | $0.07 | 1,409,370.0 | -1.29% |
| 2025-07-30 | $3.16 | $3.00 | $0.16 | 3,608,889.0 | +0.00% |
| 2025-07-29 | $3.12 | $3.04 | $0.08 | 1,300,271.0 | +1.64% |
| 2025-07-28 | $3.10 | $3.03 | $0.07 | 1,825,563.0 | +1.67% |
| 2025-07-25 | $3.03 | $2.92 | $0.105 | 1,982,844.0 | +1.69% |
| 2025-07-24 | $2.97 | $2.88 | $0.09 | 2,514,643.0 | -0.67% |
| 2025-07-23 | $2.98 | $2.95 | $0.035 | 1,018,976.0 | +4.58% |
| 2025-07-22 | $2.92 | $2.84 | $0.08 | 1,618,211.0 | +0.00% |
| 2025-07-21 | $2.89 | $2.84 | $0.05 | 1,766,358.0 | +0.35% |
| 2025-07-18 | $2.93 | $2.80 | $0.13 | 2,224,361.0 | -3.41% |
| 2025-07-17 | $2.98 | $2.91 | $0.065 | 1,793,930.0 | -2.01% |
| 2025-07-16 | $3.01 | $2.92 | $0.09 | 2,941,039.0 | -0.66% |
| 2025-07-15 | $3.04 | $2.94 | $0.095 | 2,925,557.0 | +0.00% |
Ultrapar Participacoes S A Adr-Aktien (UGP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ultrapar Participacoes S A Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UGP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ultrapar Participacoes S A Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ultrapar Participacoes S A Adr-Aktien (UGP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $3.23 | $3.00 | $0.235 | 16,262,870.0 | +3.27% |
| 2025-07 | $3.41 | $2.80 | $0.61 | 46,638,431.0 | -6.71% |
| 2025-06 | $3.31 | $2.81 | $0.4981 | 44,081,868.0 | +15.09% |
| 2025-05 | $3.20 | $2.84 | $0.36 | 37,434,849.0 | -9.52% |
| 2025-04 | $3.26 | $2.71 | $0.5551 | 38,567,218.0 | +2.27% |
| 2025-03 | $3.25 | $2.64 | $0.61 | 49,667,871.0 | +7.69% |
| 2025-02 | $3.08 | $2.76 | $0.32 | 21,924,593.0 | +0.70% |
| 2025-01 | $2.97 | $2.54 | $0.425 | 26,275,950.0 | +7.98% |
Ultrapar Participacoes S A Adr-Aktien (UGP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.20 | $2.53 | $0.6663 | 51,157,409.0 | -11.86% |
| 2024-11 | $3.83 | $2.80 | $1.03 | 52,013,037.0 | -18.51% |
| 2024-10 | $4.04 | $3.51 | $0.5313 | 29,075,438.0 | -6.70% |
| 2024-09 | $4.36 | $3.79 | $0.565 | 19,965,359.0 | -6.73% |
| 2024-08 | $4.51 | $3.77 | $0.731 | 27,806,174.0 | +5.58% |
| 2024-07 | $4.35 | $3.78 | $0.57 | 25,726,199.0 | +0.77% |
| 2024-06 | $4.47 | $3.89 | $0.58 | 23,557,661.0 | -11.74% |
| 2024-05 | $5.37 | $4.41 | $0.955 | 28,762,880.0 | -11.75% |
| 2024-04 | $5.85 | $4.96 | $0.885 | 31,355,700.0 | -12.24% |
| 2024-03 | $5.99 | $5.51 | $0.475 | 31,155,331.0 | -3.38% |
| 2024-02 | $6.34 | $5.49 | $0.855 | 30,724,257.0 | +3.68% |
| 2024-01 | $5.80 | $5.23 | $0.575 | 25,398,801.0 | +5.35% |
Ultrapar Participacoes S A Adr-Aktien (UGP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.51 | $5.00 | $0.51 | 29,044,671.0 | +6.48% |
| 2023-11 | $5.16 | $4.06 | $1.10 | 29,481,577.0 | +26.93% |
| 2023-10 | $4.25 | $3.40 | $0.85 | 27,994,055.0 | +9.26% |
| 2023-09 | $3.97 | $3.52 | $0.445 | 26,008,111.0 | +0.82% |
| 2023-08 | $3.98 | $3.58 | $0.40 | 32,174,576.0 | -7.85% |
| 2023-07 | $4.11 | $3.67 | $0.435 | 26,058,210.0 | +0.51% |
| 2023-06 | $3.94 | $3.31 | $0.63 | 31,350,960.0 | +18.73% |
| 2023-05 | $3.52 | $2.74 | $0.785 | 24,009,828.0 | +15.33% |
| 2023-04 | $3.03 | $2.67 | $0.355 | 27,963,947.0 | +5.13% |
| 2023-03 | $2.76 | $2.42 | $0.345 | 43,342,694.0 | +7.48% |
| 2023-02 | $2.73 | $2.38 | $0.345 | 29,834,297.0 | -2.68% |
| 2023-01 | $2.67 | $2.18 | $0.495 | 25,781,050.0 | +7.85% |
3.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):