loading

Ultrapar Participacoes S A Adr (UGP) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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%
2024-10-24 $3.62 $3.53 $0.09 1,018,299.0 +1.69%

Ultrapar Participacoes S A Adr (UGP) 株の年ごとの株価履歴

この詳細な分析では、Ultrapar Participacoes S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はUGP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ultrapar Participacoes S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のUltrapar Participacoes S A Adr (UGP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のUltrapar Participacoes S A Adr (UGP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のUltrapar Participacoes S A Adr (UGP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
大文字化:     |  ボリューム (24 時間):