Stockscreener 앱 받기
2.56
2.66%
-0.07
Ultrapar Participacoes S A Adr 주식 (UGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $2.64 | $2.55 | $0.09 | 898,695.0 | -2.66% |
| 2025-01-02 | $2.66 | $2.58 | $0.08 | 1,358,448.0 | +0.00% |
| 2024-12-31 | $2.67 | $2.60 | $0.065 | 1,080,717.0 | +1.15% |
| 2024-12-30 | $2.61 | $2.53 | $0.0789 | 2,328,112.0 | +0.39% |
| 2024-12-27 | $2.61 | $2.56 | $0.0495 | 2,161,858.0 | -0.38% |
| 2024-12-26 | $2.64 | $2.58 | $0.06 | 2,006,357.0 | -2.26% |
| 2024-12-24 | $2.68 | $2.62 | $0.06 | 373,479.0 | +0.76% |
| 2024-12-23 | $2.66 | $2.62 | $0.04 | 2,083,231.0 | -1.49% |
| 2024-12-20 | $2.75 | $2.67 | $0.085 | 3,414,900.0 | +1.13% |
| 2024-12-19 | $2.69 | $2.61 | $0.08 | 2,630,670.0 | +3.11% |
| 2024-12-18 | $2.69 | $2.55 | $0.14 | 3,229,700.0 | -6.55% |
| 2024-12-17 | $2.78 | $2.69 | $0.0934 | 3,441,247.0 | +1.85% |
| 2024-12-16 | $2.78 | $2.69 | $0.09 | 1,108,333.0 | -3.91% |
| 2024-12-13 | $2.88 | $2.80 | $0.08 | 2,261,052.0 | -4.10% |
| 2024-12-12 | $3.02 | $2.89 | $0.13 | 2,484,025.0 | -6.09% |
| 2024-12-11 | $3.20 | $2.98 | $0.2124 | 4,158,243.0 | +2.30% |
| 2024-12-10 | $3.08 | $3.01 | $0.07 | 2,452,573.0 | +4.81% |
| 2024-12-09 | $3.00 | $2.90 | $0.0981 | 1,815,374.0 | -0.68% |
| 2024-12-06 | $3.02 | $2.89 | $0.13 | 1,996,841.0 | -3.93% |
| 2024-12-05 | $3.11 | $3.04 | $0.07 | 2,352,048.0 | +3.04% |
Ultrapar Participacoes S A Adr 주식 (UGP) 연도별 가격 이력
이 심층 분석에서는 Ultrapar Participacoes S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UGP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ultrapar Participacoes S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ultrapar Participacoes S A Adr 주식 (UGP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $2.66 | $2.55 | $0.11 | 3,155,838.0 | -2.66% |
Ultrapar Participacoes S A Adr 주식 (UGP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (UGP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.46%
2.06%
자본화:
|
볼륨(24시간):