Stockscreener 앱 받기
4.85
1.22%
-0.06
Ultrapar Participacoes S.A. ADR 주식 (UGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $4.91 | $4.83 | $0.085 | 1,174,608.0 | -1.22% |
| 2024-05-16 | $4.96 | $4.88 | $0.075 | 940,587.0 | +0.20% |
| 2024-05-15 | $4.92 | $4.76 | $0.16 | 2,093,688.0 | +1.87% |
| 2024-05-14 | $4.88 | $4.80 | $0.0794 | 1,322,149.0 | +1.48% |
| 2024-05-13 | $4.84 | $4.70 | $0.14 | 1,454,933.0 | +0.85% |
| 2024-05-10 | $4.89 | $4.70 | $0.19 | 1,258,132.0 | -3.29% |
| 2024-05-09 | $4.96 | $4.74 | $0.22 | 4,287,139.0 | -7.95% |
| 2024-05-08 | $5.30 | $5.17 | $0.14 | 960,946.0 | +0.19% |
| 2024-05-07 | $5.30 | $5.22 | $0.0799 | 919,772.0 | +1.54% |
| 2024-05-06 | $5.32 | $5.18 | $0.14 | 1,236,942.0 | -2.26% |
| 2024-05-03 | $5.37 | $5.26 | $0.10 | 888,008.0 | +2.91% |
| 2024-05-02 | $5.26 | $5.16 | $0.0991 | 844,312.0 | +1.98% |
| 2024-05-01 | $5.14 | $5.01 | $0.13 | 691,569.0 | +0.80% |
| 2024-04-30 | $5.15 | $5.01 | $0.14 | 962,626.0 | -3.46% |
| 2024-04-29 | $5.22 | $5.16 | $0.06 | 635,057.0 | -0.38% |
| 2024-04-26 | $5.25 | $5.17 | $0.085 | 736,488.0 | +2.76% |
| 2024-04-25 | $5.11 | $4.96 | $0.145 | 1,485,063.0 | +0.79% |
| 2024-04-24 | $5.08 | $5.01 | $0.0749 | 1,239,273.0 | -1.75% |
| 2024-04-23 | $5.19 | $5.04 | $0.15 | 822,226.0 | -1.16% |
| 2024-04-22 | $5.25 | $5.11 | $0.145 | 800,325.0 | +0.78% |
| 2024-04-19 | $5.18 | $5.09 | $0.09 | 765,908.0 | +1.38% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $5.37 | $4.70 | $0.665 | 19,247,393.0 | -3.39% |
| 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% |
Ultrapar Participacoes S.A. ADR 주식 (UGP) 가격 이력 2022
| 월 | 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% |
0.80%
4.78%
자본화:
|
볼륨(24시간):