Stockscreener 앱 받기
7.28
1.68%
0.12
시간 외 거래:
7.14
-0.14
-1.92%
Ultrapar Participacoes Sa Adr 주식 (UGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $7.36 | $7.16 | $0.1991 | 3,624,180.0 | +1.68% |
| 2026-09-03 | $7.25 | $7.00 | $0.25 | 3,484,111.0 | +0.42% |
| 2026-09-02 | $7.22 | $6.96 | $0.26 | 3,455,234.0 | +3.78% |
| 2026-09-01 | $6.99 | $6.78 | $0.21 | 3,139,467.0 | +3.15% |
| 2026-08-31 | $6.74 | $6.58 | $0.1591 | 3,906,246.0 | +3.26% |
| 2026-08-28 | $6.48 | $6.36 | $0.12 | 1,949,715.0 | +0.47% |
| 2026-08-27 | $6.47 | $6.38 | $0.095 | 1,910,677.0 | -0.47% |
| 2026-08-26 | $6.49 | $6.31 | $0.1758 | 2,921,818.0 | -3.73% |
| 2026-08-25 | $6.71 | $6.54 | $0.175 | 2,479,468.0 | -0.30% |
| 2026-08-24 | $6.78 | $6.60 | $0.18 | 2,176,836.0 | -0.30% |
| 2026-08-21 | $6.79 | $6.64 | $0.155 | 1,666,546.0 | +2.90% |
| 2026-08-20 | $6.67 | $6.49 | $0.18 | 4,300,312.0 | +0.00% |
| 2026-08-19 | $6.59 | $6.49 | $0.1049 | 3,304,708.0 | +3.48% |
| 2026-08-18 | $6.58 | $6.32 | $0.265 | 2,573,351.0 | -2.31% |
| 2026-08-17 | $6.55 | $6.27 | $0.28 | 5,886,800.0 | +5.19% |
| 2026-08-14 | $6.17 | $5.93 | $0.245 | 3,370,896.0 | +0.00% |
| 2026-08-13 | $6.16 | $5.93 | $0.225 | 5,109,396.0 | +5.30% |
| 2026-08-12 | $5.96 | $5.83 | $0.13 | 2,568,588.0 | -1.85% |
| 2026-08-11 | $6.14 | $5.92 | $0.225 | 4,006,688.0 | -0.83% |
| 2026-08-10 | $6.11 | $6.01 | $0.10 | 2,409,437.0 | -1.80% |
Ultrapar Participacoes Sa Adr 주식 (UGP) 연도별 가격 이력
이 심층 분석에서는 Ultrapar Participacoes Sa 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 Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ultrapar Participacoes Sa Adr 주식 (UGP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $7.36 | $6.78 | $0.5791 | 17,327,172.0 | +9.31% |
| 2026-08 | $6.79 | $5.83 | $0.96 | 64,913,841.0 | +2.46% |
| 2026-07 | $6.59 | $4.86 | $1.73 | 98,696,710.0 | +29.48% |
| 2026-06 | $5.16 | $4.62 | $0.5401 | 60,148,945.0 | -3.09% |
| 2026-05 | $6.20 | $5.15 | $1.04 | 70,396,730.0 | -13.52% |
| 2026-04 | $6.13 | $5.51 | $0.625 | 55,484,606.0 | +8.71% |
| 2026-03 | $5.63 | $4.64 | $0.99 | 76,824,362.0 | +9.11% |
| 2026-02 | $5.42 | $4.79 | $0.63 | 37,949,365.0 | +5.65% |
| 2026-01 | $4.92 | $3.78 | $1.15 | 32,847,789.0 | +26.79% |
Ultrapar Participacoes Sa Adr 주식 (UGP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.40 | $3.60 | $0.80 | 35,918,007.0 | -7.54% |
| 2025-11 | $4.38 | $3.92 | $0.465 | 33,440,104.0 | +3.79% |
| 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 Sa 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% |
1.31%
2.11%
자본화:
|
볼륨(24시간):