Ultrapar Participacoes S A Adr (UGP)

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

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-06-23	$3.15	$3.08	$0.07	1,983,135.0	-0.96%
2025-06-20	$3.19	$3.11	$0.085	2,231,676.0	-1.89%
2025-06-18	$3.23	$3.17	$0.055	1,309,794.0	+0.32%
2025-06-17	$3.20	$3.15	$0.05	1,585,290.0	-0.31%
2025-06-16	$3.19	$3.14	$0.0505	793,634.0	+1.60%
2025-06-13	$3.17	$3.10	$0.07	2,773,018.0	-0.63%
2025-06-12	$3.15	$3.10	$0.055	1,762,320.0	+1.29%
2025-06-11	$3.13	$2.98	$0.15	2,260,762.0	+2.30%
2025-06-10	$3.08	$3.01	$0.07	2,194,649.0	+2.01%
2025-06-09	$3.00	$2.89	$0.11	5,594,274.0	+1.71%
2025-06-06	$2.95	$2.89	$0.06	1,382,724.0	+0.34%
2025-06-05	$2.93	$2.88	$0.05	1,744,861.0	+0.69%
2025-06-04	$3.01	$2.90	$0.11	1,623,451.0	-1.69%
2025-06-03	$2.96	$2.81	$0.145	2,771,179.0	+4.24%
2025-06-02	$2.91	$2.81	$0.0981	2,105,267.0	-0.70%
2025-05-30	$2.94	$2.84	$0.10	1,326,771.0	-4.04%
2025-05-29	$3.00	$2.93	$0.07	1,573,510.0	+1.02%
2025-05-28	$2.98	$2.93	$0.05	1,355,490.0	-2.97%
2025-05-27	$3.08	$3.01	$0.0699	1,927,133.0	+2.36%

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) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-06	$3.23	$2.81	$0.4131	34,099,169.0	+8.42%
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 Storia dei prezzi delle azioni (UGP) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%

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%

CSAN

$5.03

4.73%

CVI

$26.90

2.22%

PBF

$21.78

8.53%

IEP

$8.15

2.04%

DINO

$41.01

2.01%