2.85
price down icon4.04%   -0.12
pre-market  시장 영업 전:  2.90   0.05   +1.75%
loading

Ultrapar Participacoes S A Adr 주식 (UGP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $2.94 $2.84 $0.10 1,326,771.0 -4.04%
2025-05-29 $3.00 $2.93 $0.07 1,573,510.0 +1.02%
2025-05-28 $2.98 $2.93 $0.05 1,355,490.0 -2.97%
2025-05-27 $3.08 $3.01 $0.0699 1,927,133.0 +2.36%
2025-05-23 $2.96 $2.87 $0.095 3,251,638.0 -0.67%
2025-05-22 $3.06 $2.96 $0.095 2,945,711.0 +0.34%
2025-05-21 $3.08 $2.97 $0.11 2,510,237.0 -5.11%
2025-05-20 $3.15 $3.09 $0.0504 1,590,238.0 -0.95%
2025-05-19 $3.17 $3.09 $0.075 1,721,531.0 +1.94%
2025-05-16 $3.11 $3.02 $0.095 1,654,729.0 +0.98%
2025-05-15 $3.13 $3.05 $0.08 2,412,139.0 -0.97%
2025-05-14 $3.13 $3.08 $0.055 1,815,977.0 -0.32%
2025-05-13 $3.13 $2.95 $0.18 2,106,770.0 +8.36%
2025-05-12 $2.93 $2.84 $0.0899 1,467,681.0 -1.71%
2025-05-09 $2.93 $2.86 $0.07 2,094,974.0 +1.39%
2025-05-08 $3.00 $2.87 $0.1339 1,916,716.0 -3.36%
2025-05-07 $3.07 $2.97 $0.10 1,386,536.0 -3.56%
2025-05-06 $3.11 $3.05 $0.06 1,147,901.0 +1.98%
2025-05-05 $3.13 $3.02 $0.105 1,562,565.0 -3.50%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $3.20 $2.84 $0.36 38,761,620.0 -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

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

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%
oil_gas_refining_marketing CVI
$23.39
price down icon 0.47%
oil_gas_refining_marketing DKL
$41.78
price up icon 1.38%
oil_gas_refining_marketing IEP
$8.30
price down icon 0.95%
$36.13
price down icon 1.18%
oil_gas_refining_marketing SUN
$53.94
price down icon 2.16%
자본화:     |  볼륨(24시간):