Stockscreener 앱 받기
4.21
3.31%
0.13
Ultrapar Participacoes S A Adr 주식 (UGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $4.22 | $4.11 | $0.11 | 1,519,315.0 | +3.31% |
| 2025-11-17 | $4.18 | $4.07 | $0.115 | 1,871,875.0 | -2.16% |
| 2025-11-14 | $4.21 | $4.13 | $0.075 | 1,297,703.0 | +1.96% |
| 2025-11-13 | $4.16 | $4.02 | $0.14 | 2,538,615.0 | -4.22% |
| 2025-11-12 | $4.30 | $4.18 | $0.12 | 1,867,728.0 | -2.06% |
| 2025-11-11 | $4.38 | $4.33 | $0.06 | 2,049,765.0 | +2.59% |
| 2025-11-10 | $4.26 | $4.21 | $0.05 | 1,257,403.0 | +1.92% |
| 2025-11-07 | $4.18 | $4.08 | $0.095 | 1,326,904.0 | +0.97% |
| 2025-11-06 | $4.14 | $4.08 | $0.065 | 2,055,536.0 | +0.98% |
| 2025-11-05 | $4.10 | $4.01 | $0.09 | 2,079,426.0 | +4.07% |
| 2025-11-04 | $3.96 | $3.92 | $0.04 | 1,683,545.0 | -1.01% |
| 2025-11-03 | $4.02 | $3.96 | $0.06 | 1,371,485.0 | +0.25% |
| 2025-10-31 | $3.97 | $3.89 | $0.08 | 1,164,542.0 | +0.51% |
| 2025-10-30 | $3.94 | $3.82 | $0.12 | 1,149,722.0 | +2.34% |
| 2025-10-29 | $3.95 | $3.84 | $0.11 | 1,793,531.0 | -1.79% |
| 2025-10-28 | $3.96 | $3.88 | $0.085 | 2,499,931.0 | +0.26% |
| 2025-10-27 | $3.94 | $3.85 | $0.08 | 6,532,440.0 | +1.03% |
| 2025-10-24 | $3.92 | $3.86 | $0.06 | 5,655,268.0 | +1.04% |
| 2025-10-23 | $3.86 | $3.80 | $0.0565 | 12,083,100.0 | +2.41% |
| 2025-10-22 | $3.79 | $3.67 | $0.115 | 5,899,881.0 | -1.58% |
| 2025-10-21 | $3.88 | $3.79 | $0.085 | 1,309,379.0 | -2.56% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.38 | $3.92 | $0.465 | 20,919,300.0 | +6.44% |
| 2025-10 | $4.13 | $3.67 | $0.465 | 65,384,892.0 | -3.41% |
| 2025-09 | $4.16 | $3.57 | $0.59 | 39,393,621.0 | +12.33% |
| 2025-08 | $3.73 | $3.00 | $0.7265 | 32,588,453.0 | +19.28% |
| 2025-07 | $3.41 | $2.80 | $0.61 | 46,638,431.0 | -6.71% |
| 2025-06 | $3.31 | $2.81 | $0.4981 | 44,081,868.0 | +15.09% |
| 2025-05 | $3.20 | $2.84 | $0.36 | 37,434,849.0 | -9.52% |
| 2025-04 | $3.26 | $2.71 | $0.5551 | 38,567,218.0 | +2.27% |
| 2025-03 | $3.25 | $2.64 | $0.61 | 49,667,871.0 | +7.69% |
| 2025-02 | $3.08 | $2.76 | $0.32 | 21,924,593.0 | +0.70% |
| 2025-01 | $2.97 | $2.54 | $0.425 | 26,275,950.0 | +7.98% |
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% |
0.02%
자본화:
|
볼륨(24시간):