Scarica l'app Stockscreener
4.85
1.22%
-0.06
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $4.91 | $4.83 | $0.085 | 1,174,608.0 | -1.22% |
| 2024-05-16 | $4.96 | $4.88 | $0.075 | 940,587.0 | +0.20% |
| 2024-05-15 | $4.92 | $4.76 | $0.16 | 2,093,688.0 | +1.87% |
| 2024-05-14 | $4.88 | $4.80 | $0.0794 | 1,322,149.0 | +1.48% |
| 2024-05-13 | $4.84 | $4.70 | $0.14 | 1,454,933.0 | +0.85% |
| 2024-05-10 | $4.89 | $4.70 | $0.19 | 1,258,132.0 | -3.29% |
| 2024-05-09 | $4.96 | $4.74 | $0.22 | 4,287,139.0 | -7.95% |
| 2024-05-08 | $5.30 | $5.17 | $0.14 | 960,946.0 | +0.19% |
| 2024-05-07 | $5.30 | $5.22 | $0.0799 | 919,772.0 | +1.54% |
| 2024-05-06 | $5.32 | $5.18 | $0.14 | 1,236,942.0 | -2.26% |
| 2024-05-03 | $5.37 | $5.26 | $0.10 | 888,008.0 | +2.91% |
| 2024-05-02 | $5.26 | $5.16 | $0.0991 | 844,312.0 | +1.98% |
| 2024-05-01 | $5.14 | $5.01 | $0.13 | 691,569.0 | +0.80% |
| 2024-04-30 | $5.15 | $5.01 | $0.14 | 962,626.0 | -3.46% |
| 2024-04-29 | $5.22 | $5.16 | $0.06 | 635,057.0 | -0.38% |
| 2024-04-26 | $5.25 | $5.17 | $0.085 | 736,488.0 | +2.76% |
| 2024-04-25 | $5.11 | $4.96 | $0.145 | 1,485,063.0 | +0.79% |
| 2024-04-24 | $5.08 | $5.01 | $0.0749 | 1,239,273.0 | -1.75% |
| 2024-04-23 | $5.19 | $5.04 | $0.15 | 822,226.0 | -1.16% |
| 2024-04-22 | $5.25 | $5.11 | $0.145 | 800,325.0 | +0.78% |
| 2024-04-19 | $5.18 | $5.09 | $0.09 | 765,908.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $5.37 | $4.70 | $0.665 | 19,247,393.0 | -3.39% |
| 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% |
0.80%
4.78%
Capitalizzazione:
|
Volume (24 ore):