3.72
price up icon0.81%   0.03
after-market 시간 외 거래: 3.69 -0.03 -0.81%
loading

Ultrapar Participacoes S A Adr 주식 (UGP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-23 $3.57 $3.51 $0.0563 1,444,718.0 -0.84%
2024-10-22 $3.67 $3.57 $0.10 1,686,039.0 -1.91%
2024-10-21 $3.67 $3.62 $0.05 1,465,968.0 +0.00%
2024-10-18 $3.73 $3.64 $0.09 933,811.0 -0.54%
2024-10-17 $3.70 $3.63 $0.07 932,490.0 -1.34%
2024-10-16 $3.77 $3.62 $0.145 1,513,165.0 +1.91%
2024-10-15 $3.73 $3.64 $0.0875 1,683,833.0 -2.14%
2024-10-14 $3.77 $3.67 $0.105 1,655,987.0 +0.54%
2024-10-11 $3.72 $3.67 $0.055 908,546.0 -0.80%
2024-10-10 $3.77 $3.67 $0.095 871,193.0 +1.08%
2024-10-09 $3.73 $3.66 $0.0675 844,624.0 -1.85%
2024-10-08 $3.84 $3.76 $0.0782 933,517.0 -1.31%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $3.74 $3.48 $0.255 7,006,380.0 +2.76%
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

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%

Ultrapar Participacoes S A Adr 주식 (UGP) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
$8.30
price down icon 0.12%
oil_gas_refining_marketing PBF
$28.84
price up icon 1.73%
oil_gas_refining_marketing IEP
$12.43
price up icon 2.39%
oil_gas_refining_marketing DKL
$39.50
price up icon 1.59%
oil_gas_refining_marketing SUN
$53.26
price up icon 3.58%
자본화:     |  볼륨(24시간):