Holen Sie sich die Stockscreener-App
6.129
4.70%
0.279
Ultrapar Participacoes Sa Adr-Aktien (UGP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-13 | $6.13 | $5.93 | $0.195 | 3,974,183.0 | +4.71% |
| 2026-08-12 | $5.96 | $5.83 | $0.13 | 2,568,588.0 | -1.85% |
| 2026-08-11 | $6.14 | $5.92 | $0.225 | 4,006,688.0 | -0.83% |
| 2026-08-10 | $6.11 | $6.01 | $0.10 | 2,409,437.0 | -1.80% |
| 2026-08-07 | $6.44 | $6.11 | $0.335 | 3,436,844.0 | -3.92% |
| 2026-08-06 | $6.43 | $6.36 | $0.0749 | 2,980,119.0 | +1.76% |
| 2026-08-05 | $6.46 | $6.26 | $0.195 | 2,173,816.0 | -0.95% |
| 2026-08-04 | $6.47 | $6.31 | $0.16 | 2,850,170.0 | -2.62% |
| 2026-08-03 | $6.51 | $6.41 | $0.11 | 2,931,410.0 | -0.15% |
| 2026-07-31 | $6.59 | $6.45 | $0.1355 | 3,336,728.0 | +0.62% |
| 2026-07-30 | $6.47 | $6.24 | $0.23 | 2,799,017.0 | +3.69% |
| 2026-07-29 | $6.37 | $6.23 | $0.14 | 1,924,835.0 | -1.27% |
| 2026-07-28 | $6.36 | $6.28 | $0.08 | 1,783,602.0 | +0.48% |
| 2026-07-27 | $6.39 | $6.26 | $0.13 | 4,596,324.0 | -2.33% |
| 2026-07-24 | $6.54 | $6.41 | $0.13 | 2,607,677.0 | -1.98% |
| 2026-07-23 | $6.56 | $6.47 | $0.09 | 2,525,357.0 | +0.92% |
| 2026-07-22 | $6.50 | $6.33 | $0.17 | 4,141,553.0 | +3.50% |
| 2026-07-21 | $6.29 | $6.12 | $0.16 | 3,082,299.0 | +0.80% |
| 2026-07-20 | $6.36 | $6.21 | $0.147 | 6,034,087.0 | -0.32% |
| 2026-07-17 | $6.28 | $6.15 | $0.13 | 5,368,174.0 | +0.16% |
| 2026-07-16 | $6.28 | $6.12 | $0.155 | 8,131,875.0 | +2.63% |
| 2026-07-15 | $6.12 | $5.95 | $0.17 | 5,339,549.0 | +2.36% |
| 2026-07-14 | $5.97 | $5.65 | $0.32 | 17,983,619.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $6.51 | $5.83 | $0.68 | 27,331,255.0 | -5.76% |
| 2026-07 | $6.59 | $4.86 | $1.73 | 98,696,710.0 | +29.48% |
| 2026-06 | $5.16 | $4.62 | $0.5401 | 60,148,945.0 | -3.09% |
| 2026-05 | $6.20 | $5.15 | $1.04 | 70,396,730.0 | -13.52% |
| 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% |
0.73%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):