Ultrapar Participacoes Sa Adr (UGP)

Date: O: H: L: C: Vol:

Storico Dei Prezzi Delle Azioni Di Ultrapar Participacoes Sa Adr (UGP)

DaA

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov 03, 2026	$5.70	$5.57	$0.135	4,063,718	-1.05%
Nov 02, 2026	$5.98	$5.67	$0.31	2,908,343	-1.89%
Oct 30, 2026	$5.90	$5.78	$0.115	3,776,202	-2.68%
Oct 29, 2026	$6.24	$5.94	$0.3	4,310,895	-2.45%
Oct 28, 2026	$6.37	$6.06	$0.31	6,592,102	-4.38%
Oct 27, 2026	$6.61	$6.39	$0.22	4,327,309	-2.44%
Oct 26, 2026	$6.68	$6.18	$0.498	14,137,337	-15.25%
Oct 23, 2026	$7.81	$7.64	$0.165	4,456,740	-0.77%
Oct 22, 2026	$7.96	$7.66	$0.3	5,238,747	-2.13%
Oct 21, 2026	$8.06	$7.94	$0.115	3,015,844	+0.38%
Oct 20, 2026	$8.05	$7.87	$0.185	3,540,967	+2.19%
Oct 19, 2026	$7.84	$7.64	$0.2	2,250,058	-0.38%
Oct 16, 2026	$7.85	$7.61	$0.2391	3,526,591	+2.09%
Oct 15, 2026	$7.85	$7.57	$0.275	4,709,531	-2.55%
Oct 14, 2026	$7.87	$7.65	$0.22	4,121,025	+0.64%
Oct 13, 2026	$7.85	$7.72	$0.125	3,910,964	-1.27%
Oct 12, 2026	$8.15	$7.87	$0.28	1,839,908	-0.13%
Oct 09, 2026	$8.09	$7.84	$0.255	7,461,361	+1.41%
Oct 08, 2026	$7.85	$7.57	$0.28	4,968,337	+0.65%
Oct 07, 2026	$7.97	$7.73	$0.245	4,667,863	0.00%
Oct 06, 2026	$7.96	$7.73	$0.23	5,244,402	-0.39%

Ultrapar Participacoes Sa 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 Sa 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 Sa Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ultrapar Participacoes Sa Adr Storia dei prezzi delle azioni (UGP) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov, 2026	$5.98	$5.57	$0.415	6,972,061	-2.93%
Oct, 2026	$8.28	$5.78	$2.50	110,784,549	-20.63%
Sep, 2026	$7.78	$6.78	$1.00	76,804,825	+9.91%
Aug, 2026	$6.80	$5.84	$0.96	64,913,841	+2.46%
Jul, 2026	$6.59	$4.86	$1.73	98,696,710	+29.48%
Jun, 2026	$5.16	$4.62	$0.5401	60,148,945	-3.09%
May, 2026	$6.20	$5.15	$1.05	70,396,730	-13.52%
Apr, 2026	$6.14	$5.51	$0.625	55,484,606	+8.71%
Mar, 2026	$5.63	$4.64	$0.99	76,824,362	+9.11%
Feb, 2026	$5.42	$4.79	$0.63	37,949,365	+5.65%
Jan, 2026	$4.93	$3.78	$1.15	32,847,789	+26.79%

Ultrapar Participacoes Sa Adr Storia dei prezzi delle azioni (UGP) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2025	$4.40	$3.60	$0.8	35,918,007	-7.54%
Nov, 2025	$4.39	$3.92	$0.465	33,440,104	+3.79%
Oct, 2025	$4.14	$3.67	$0.465	65,384,892	-3.41%
Sep, 2025	$4.16	$3.57	$0.59	39,393,621	+12.33%
Aug, 2025	$3.73	$3.00	$0.7265	32,588,453	+19.28%
Jul, 2025	$3.41	$2.80	$0.61	46,638,431	-6.71%
Jun, 2025	$3.31	$2.81	$0.4981	44,081,868	+15.09%
May, 2025	$3.20	$2.84	$0.36	37,434,849	-9.52%
Apr, 2025	$3.26	$2.71	$0.5551	38,567,218	+2.27%
Mar, 2025	$3.25	$2.64	$0.61	49,667,871	+7.69%
Feb, 2025	$3.08	$2.76	$0.32	21,924,593	+0.70%
Jan, 2025	$2.97	$2.55	$0.425	26,275,950	+7.98%

Ultrapar Participacoes Sa Adr Storia dei prezzi delle azioni (UGP) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2024	$3.20	$2.53	$0.6663	51,157,409	-11.86%
Nov, 2024	$3.83	$2.80	$1.03	52,013,037	-18.51%
Oct, 2024	$4.05	$3.51	$0.5313	29,075,438	-6.70%
Sep, 2024	$4.36	$3.79	$0.565	19,965,359	-6.73%
Aug, 2024	$4.51	$3.78	$0.731	27,806,174	+5.58%
Jul, 2024	$4.35	$3.78	$0.57	25,726,199	+0.77%
Jun, 2024	$4.47	$3.89	$0.58	23,557,661	-11.74%
May, 2024	$5.37	$4.41	$0.955	28,762,880	-11.75%
Apr, 2024	$5.85	$4.97	$0.885	31,355,700	-12.24%
Mar, 2024	$5.99	$5.52	$0.475	31,155,331	-3.38%
Feb, 2024	$6.35	$5.49	$0.855	30,724,257	+3.68%
Jan, 2024	$5.81	$5.23	$0.575	25,398,801	+5.35%

Simile a UGP