Holen Sie sich die Stockscreener-App
6.515
0.76%
-0.045
Ultrapar Participacoes Sa Adr-Aktien (UGP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-24 | $6.54 | $6.42 | $0.115 | 915,653.0 | -0.76% |
| 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% |
| 2026-07-13 | $6.07 | $5.98 | $0.09 | 4,591,916.0 | +0.00% |
| 2026-07-10 | $6.05 | $5.93 | $0.12 | 4,972,167.0 | +3.27% |
| 2026-07-09 | $5.87 | $5.65 | $0.215 | 3,584,590.0 | +2.47% |
| 2026-07-08 | $5.74 | $5.58 | $0.16 | 5,535,985.0 | +4.04% |
| 2026-07-07 | $5.49 | $5.36 | $0.13 | 3,019,791.0 | +0.74% |
| 2026-07-06 | $5.42 | $5.22 | $0.20 | 2,836,615.0 | +6.71% |
| 2026-07-02 | $5.12 | $5.01 | $0.105 | 1,341,884.0 | +2.01% |
| 2026-07-01 | $4.99 | $4.86 | $0.135 | 3,159,066.0 | -1.00% |
| 2026-06-30 | $5.04 | $4.95 | $0.085 | 2,083,382.0 | -0.79% |
| 2026-06-29 | $5.10 | $4.99 | $0.11 | 2,301,034.0 | +2.02% |
| 2026-06-26 | $4.96 | $4.84 | $0.115 | 1,839,518.0 | +2.06% |
| 2026-06-25 | $4.93 | $4.83 | $0.105 | 1,879,822.0 | -0.41% |
| 2026-06-24 | $4.92 | $4.83 | $0.09 | 2,264,843.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $6.56 | $4.86 | $1.70 | 82,564,180.0 | +29.68% |
| 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% |
1.35%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):