Holen Sie sich die Stockscreener-App
5.69
1.73%
-0.10
Ultrapar Participacoes Sa Adr-Aktien (UGP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $5.82 | $5.66 | $0.16 | 3,179,888.0 | -1.73% |
| 2026-05-21 | $5.86 | $5.70 | $0.155 | 4,257,542.0 | +0.00% |
| 2026-05-20 | $5.82 | $5.67 | $0.145 | 5,175,216.0 | +2.84% |
| 2026-05-19 | $5.78 | $5.59 | $0.18 | 5,530,211.0 | -3.43% |
| 2026-05-18 | $5.85 | $5.72 | $0.13 | 3,486,279.0 | +1.75% |
| 2026-05-15 | $5.76 | $5.62 | $0.1449 | 3,900,730.0 | -3.21% |
| 2026-05-14 | $5.98 | $5.81 | $0.17 | 8,385,069.0 | +1.72% |
| 2026-05-13 | $6.09 | $5.79 | $0.31 | 2,632,501.0 | -4.28% |
| 2026-05-12 | $6.12 | $6.01 | $0.105 | 2,358,680.0 | +1.00% |
| 2026-05-11 | $6.20 | $5.95 | $0.245 | 2,499,662.0 | -1.47% |
| 2026-05-08 | $6.15 | $6.04 | $0.11 | 4,970,402.0 | +3.56% |
| 2026-05-07 | $6.16 | $5.86 | $0.30 | 2,859,615.0 | -1.50% |
| 2026-05-06 | $6.03 | $5.91 | $0.12 | 1,759,499.0 | +0.00% |
| 2026-05-05 | $6.06 | $5.93 | $0.13 | 1,955,978.0 | +0.17% |
| 2026-05-04 | $6.09 | $5.95 | $0.145 | 2,242,212.0 | +0.17% |
| 2026-05-01 | $6.01 | $5.90 | $0.11 | 810,012.0 | -0.33% |
| 2026-04-30 | $6.02 | $5.83 | $0.19 | 1,934,738.0 | +3.63% |
| 2026-04-29 | $5.88 | $5.76 | $0.115 | 1,377,562.0 | -1.70% |
| 2026-04-28 | $5.89 | $5.79 | $0.105 | 2,182,507.0 | +1.38% |
| 2026-04-27 | $5.84 | $5.78 | $0.065 | 1,427,053.0 | +0.87% |
| 2026-04-24 | $5.77 | $5.65 | $0.12 | 1,631,248.0 | +0.35% |
Ultrapar Participacoes Sa Adr-Aktien (UGP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ultrapar Participacoes Sa 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 Sa Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ultrapar Participacoes Sa Adr-Aktien (UGP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $6.20 | $5.59 | $0.60 | 59,183,384.0 | -5.01% |
| 2026-04 | $6.13 | $5.51 | $0.625 | 55,484,606.0 | +8.71% |
| 2026-03 | $5.63 | $4.64 | $0.99 | 76,824,362.0 | +9.11% |
| 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 Sa 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 Sa 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% |
0.27%
3.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):