Scarica l'app Stockscreener
3.72
0.81%
0.03
Dopo l'orario di chiusura:
3.69
-0.03
-0.81%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Ultrapar Participacoes S A Adr (UGP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $3.74 | $3.64 | $0.10 | 2,029,115.0 | +0.81% |
| 2024-11-04 | $3.71 | $3.64 | $0.065 | 1,488,611.0 | +5.43% |
| 2024-11-01 | $3.59 | $3.48 | $0.105 | 1,459,539.0 | -3.31% |
| 2024-10-31 | $3.64 | $3.57 | $0.07 | 1,560,936.0 | +0.00% |
| 2024-10-30 | $3.69 | $3.61 | $0.075 | 1,220,995.0 | -1.36% |
| 2024-10-29 | $3.75 | $3.63 | $0.12 | 2,030,773.0 | -0.27% |
| 2024-10-28 | $3.72 | $3.59 | $0.13 | 1,878,514.0 | +3.95% |
| 2024-10-25 | $3.60 | $3.53 | $0.07 | 1,269,886.0 | -2.21% |
| 2024-10-24 | $3.62 | $3.53 | $0.09 | 1,018,299.0 | +1.69% |
| 2024-10-23 | $3.57 | $3.51 | $0.0563 | 1,444,718.0 | -0.84% |
| 2024-10-22 | $3.67 | $3.57 | $0.10 | 1,686,039.0 | -1.91% |
| 2024-10-21 | $3.67 | $3.62 | $0.05 | 1,465,968.0 | +0.00% |
| 2024-10-18 | $3.73 | $3.64 | $0.09 | 933,811.0 | -0.54% |
| 2024-10-17 | $3.70 | $3.63 | $0.07 | 932,490.0 | -1.34% |
| 2024-10-16 | $3.77 | $3.62 | $0.145 | 1,513,165.0 | +1.91% |
| 2024-10-15 | $3.73 | $3.64 | $0.0875 | 1,683,833.0 | -2.14% |
| 2024-10-14 | $3.77 | $3.67 | $0.105 | 1,655,987.0 | +0.54% |
| 2024-10-11 | $3.72 | $3.67 | $0.055 | 908,546.0 | -0.80% |
| 2024-10-10 | $3.77 | $3.67 | $0.095 | 871,193.0 | +1.08% |
| 2024-10-09 | $3.73 | $3.66 | $0.0675 | 844,624.0 | -1.85% |
| 2024-10-08 | $3.84 | $3.76 | $0.0782 | 933,517.0 | -1.31% |
Ultrapar Participacoes S A Adr Stock (UGP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ultrapar Participacoes S A Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni UGP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ultrapar Participacoes S A Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ultrapar Participacoes S A Adr Storia dei prezzi delle azioni (UGP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $3.74 | $3.48 | $0.255 | 7,006,380.0 | +2.76% |
| 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 Storia dei prezzi delle azioni (UGP) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
Ultrapar Participacoes S A Adr Storia dei prezzi delle azioni (UGP) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $2.82 | $2.21 | $0.61 | 30,858,531.0 | -10.70% |
| 2022-11 | $2.92 | $2.31 | $0.605 | 33,500,032.0 | +3.83% |
| 2022-10 | $2.70 | $2.28 | $0.42 | 29,712,267.0 | +19.18% |
| 2022-09 | $2.71 | $2.13 | $0.58 | 25,522,897.0 | -17.67% |
| 2022-08 | $2.92 | $2.45 | $0.47 | 23,576,166.0 | +6.83% |
| 2022-07 | $2.54 | $2.13 | $0.405 | 22,572,229.0 | +5.96% |
| 2022-06 | $3.05 | $2.28 | $0.77 | 28,692,842.0 | -21.67% |
| 2022-05 | $3.09 | $2.25 | $0.84 | 39,188,433.0 | +12.36% |
| 2022-04 | $3.21 | $2.65 | $0.56 | 22,793,434.0 | -11.88% |
| 2022-03 | $3.18 | $2.32 | $0.86 | 34,388,752.0 | +4.12% |
| 2022-02 | $3.10 | $2.65 | $0.445 | 17,828,597.0 | +1.75% |
| 2022-01 | $2.89 | $2.21 | $0.68 | 28,576,552.0 | +8.33% |
0.12%
1.73%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):