Holen Sie sich die Stockscreener-App
4.91
0.81%
-0.04
Handel nachbörslich:
4.91
Ultrapar Participacoes S A Adr-Aktien (UGP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $5.07 | $4.88 | $0.185 | 2,813,826.0 | -0.81% |
| 2026-03-12 | $5.13 | $4.93 | $0.195 | 2,693,517.0 | -5.35% |
| 2026-03-11 | $5.29 | $5.17 | $0.12 | 2,251,369.0 | +0.58% |
| 2026-03-10 | $5.29 | $5.11 | $0.185 | 2,989,010.0 | +0.78% |
| 2026-03-09 | $5.20 | $5.03 | $0.17 | 5,552,044.0 | +3.41% |
| 2026-03-06 | $5.02 | $4.84 | $0.18 | 3,016,067.0 | +1.42% |
| 2026-03-05 | $5.03 | $4.86 | $0.165 | 2,317,079.0 | -0.20% |
| 2026-03-04 | $4.96 | $4.87 | $0.095 | 3,322,056.0 | +3.14% |
| 2026-03-03 | $4.83 | $4.64 | $0.195 | 4,278,966.0 | -3.82% |
| 2026-03-02 | $5.03 | $4.83 | $0.195 | 3,173,238.0 | -1.58% |
| 2026-02-27 | $5.16 | $5.00 | $0.155 | 2,094,580.0 | -2.70% |
| 2026-02-26 | $5.21 | $5.12 | $0.095 | 1,430,696.0 | -0.38% |
| 2026-02-25 | $5.31 | $5.18 | $0.1287 | 1,452,865.0 | -2.80% |
| 2026-02-24 | $5.42 | $5.30 | $0.12 | 1,920,573.0 | +1.52% |
| 2026-02-23 | $5.42 | $5.24 | $0.1772 | 2,714,510.0 | -1.31% |
| 2026-02-20 | $5.37 | $5.20 | $0.1688 | 1,405,248.0 | +2.29% |
| 2026-02-19 | $5.26 | $5.17 | $0.09 | 1,068,390.0 | +1.36% |
| 2026-02-18 | $5.24 | $5.11 | $0.125 | 1,751,224.0 | +0.19% |
| 2026-02-17 | $5.16 | $5.06 | $0.0986 | 1,932,505.0 | +0.39% |
| 2026-02-13 | $5.14 | $5.01 | $0.13 | 2,793,978.0 | -0.39% |
| 2026-02-12 | $5.26 | $5.08 | $0.18 | 1,665,439.0 | -1.90% |
| 2026-02-11 | $5.29 | $5.20 | $0.10 | 2,745,872.0 | +2.54% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $5.29 | $4.64 | $0.655 | 32,407,172.0 | -2.77% |
| 2026-02 | $5.42 | $4.79 | $0.63 | 37,949,365.0 | +5.65% |
| 2026-01 | $4.92 | $3.78 | $1.15 | 32,847,789.0 | +26.79% |
Ultrapar Participacoes S A Adr-Aktien (UGP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.40 | $3.60 | $0.80 | 35,918,007.0 | -7.54% |
| 2025-11 | $4.38 | $3.92 | $0.465 | 33,440,104.0 | +3.79% |
| 2025-10 | $4.13 | $3.67 | $0.465 | 65,384,892.0 | -3.41% |
| 2025-09 | $4.16 | $3.57 | $0.59 | 39,393,621.0 | +12.33% |
| 2025-08 | $3.73 | $3.00 | $0.7265 | 32,588,453.0 | +19.28% |
| 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% |
1.19%
4.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):