loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-22 $3.19 $3.10 $0.09 2,275,962.0 +0.95%
2024-11-21 $3.19 $3.12 $0.0683 4,081,846.0 -2.78%
2024-11-20 $3.30 $3.23 $0.07 1,613,984.0 +0.62%
2024-11-19 $3.26 $3.19 $0.065 3,032,852.0 -0.62%
2024-11-18 $3.35 $3.23 $0.115 4,513,247.0 -4.71%
2024-11-15 $3.47 $3.39 $0.08 1,149,890.0 +0.89%
2024-11-14 $3.56 $3.36 $0.205 3,443,090.0 -5.87%
2024-11-13 $3.60 $3.49 $0.11 2,699,388.0 +0.56%
2024-11-12 $3.59 $3.52 $0.07 2,421,243.0 -1.11%
2024-11-11 $3.60 $3.53 $0.0685 1,082,481.0 -0.28%
2024-11-08 $3.63 $3.52 $0.1097 1,874,845.0 -1.90%
2024-11-07 $3.81 $3.67 $0.14 2,738,938.0 -3.41%
2024-11-06 $3.83 $3.69 $0.14 2,369,903.0 +2.42%
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%

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 $3.83 $3.10 $0.73 40,550,896.0 -12.15%
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%
$7.60
price up icon 5.26%
oil_gas_refining_marketing PBF
$31.99
price down icon 0.50%
oil_gas_refining_marketing DKL
$40.00
price up icon 0.60%
oil_gas_refining_marketing IEP
$11.34
price up icon 2.95%
oil_gas_refining_marketing SUN
$54.33
price up icon 0.57%
Capitalizzazione:     |  Volume (24 ore):