Jetzt handeln
ULTRAPAR PART. PFD ADR 1
ISIN: US90400P1012 | WKN: 928325
2,5800 €
+0,1000 +4,03 %
16:57:17
Status: tradeable
Geld
2,4800 €
Stück: 4.182
Brief
2,6800 €
Stück: 4.182
Zeit | Kurs | Volumen | |
---|---|---|---|
01.11. 14:35:37.667 | 3,36 € | 1.000 | |
28.10. 18:27:43.943 | 3,40 € | 18 | |
10.05. 17:40:57.963 | 4,38 € | 100 | |
12.04. 10:25:23.301 | 4,92 € | 75 | |
13.03. 10:31:05.395 | 5,05 € | 1.000 | |
21.02. 10:22:59.722 | 5,95 € | 597 | |
08.01. 14:07:12.363 | 5,15 € | 1.500 | |
14.12. 19:52:41.170 | 4,86 € | 75 | |
09.11. 16:09:50.595 | 4,52 € | 600 | |
23.10. 20:41:50.694 | 3,64 € | 350 | |
01.09. 12:38:46.902 | 3,32 € | 210 | |
25.08. 18:38:46.225 | 3,42 € | 1.800 | |
06.07. 21:25:54.024 | 3,40 € | 40 | |
15.05. 19:33:03.529 | 3,14 € | 200 | |
17.04. 16:16:32.063 | 2,68 € | 210 | |
03.02. 15:32:13.890 | 2,24 € | 10.000 | |
09.01. 17:42:04.044 | 2,18 € | 454 | |
02.01. 19:43:08.796 | 2,24 € | 98 | |
25.11. 08:54:06.857 | 2,44 € | 2.000 | |
25.10. 15:34:48.749 | 2,48 € | 175 | |
29.08. 17:05:11.587 | 2,88 € | 175 | |
05.07. 21:24:45.681 | 2,12 € | 2.000 | |
05.05. 13:57:55.539 | 2,52 € | 700 | |
13.01. 10:01:01.966 | 2,10 € | 47 | |
10.01. 16:29:28.844 | 1,98 € | 260 | |
09.12. 17:00:48.727 | 2,40 € | 396 | |
02.11. 12:58:54.922 | 2,02 € | 396 | |
18.10. 11:18:09.681 | 2,40 € | 47 | |
07.09. 16:20:27.041 | 2,48 € | 2.000 | |
17.08. 22:03:06.564 | 2,60 € | 48 | |
17.08. 18:30:36.041 | 2,50 € | 28 | |
09.08. 15:49:38.213 | 2,82 € | 1.000 | |
09.08. 14:53:49.370 | 2,96 € | 1.000 | |
28.06. 17:44:23.510 | 3,28 € | 10.000 | |
24.06. 19:41:21.150 | 3,30 € | 10.000 | |
08.06. 13:24:05.174 | 3,58 € | 555 | |
02.06. 21:48:37.069 | 3,52 € | 1.000 | |
19.04. 10:26:48.739 | 3,10 € | 1.650 | |
11.03. 17:54:50.969 | 3,02 € | 1.655 | |
04.03. 17:49:12.111 | 2,94 € | 1.800 | |
05.11. 16:34:12.158 | 2,82 € | 750 | |
04.11. 17:25:49.145 | 2,54 € | 1.750 | |
04.11. 17:03:05.244 | 2,54 € | 1.500 | |
02.11. 17:14:10.200 | 2,46 € | 1.750 | |
29.10. 14:35:27.159 | 2,42 € | 1.500 | |
09.10. 16:13:32.222 | 2,90 € | 750 | |
08.10. 18:48:09.945 | 2,86 € | 2.000 | |
08.10. 18:46:59.203 | 2,86 € | 2.000 | |
08.10. 16:03:59.259 | 2,80 € | 2.000 | |
08.10. 15:39:41.484 | 2,80 € | 1.500 | |
07.10. 18:44:38.958 | 2,82 € | 1.500 | |
06.10. 15:32:01.715 | 2,96 € | 1.000 | |
05.10. 19:29:47.586 | 2,90 € | 2.500 | |
05.10. 15:57:55.076 | 2,82 € | 1.500 | |
05.10. 15:41:32.054 | 2,82 € | 2.500 | |
03.09. 18:21:42.028 | 3,30 € | 500 | |
13.08. 19:41:06.159 | 2,98 € | 500 | |
03.08. 18:23:14.280 | 3,00 € | 500 | |
30.07. 14:07:53.272 | 3,12 € | 500 | |
10.07. 16:01:04.455 | 3,02 € | 800 | |
01.07. 15:21:59.876 | 3,00 € | 1.475 | |
26.06. 15:57:54.231 | 2,94 € | 1.475 | |
25.06. 16:35:52.215 | 3,10 € | 1.000 | |
24.06. 16:56:07.142 | 3,04 € | 1.000 | |
23.06. 17:10:55.199 | 3,24 € | 1.000 | |
18.06. 16:30:18.175 | 3,10 € | 1.000 | |
17.06. 18:53:05.603 | 3,10 € | 1.330 | |
16.06. 17:42:12.071 | 3,02 € | 880 | |
16.06. 17:28:44.682 | 3,04 € | 1.200 | |
15.06. 18:55:22.692 | 2,98 € | 1.250 | |
11.06. 17:44:20.669 | 3,00 € | 500 | |
10.06. 14:45:57.737 | 3,42 € | 500 | |
02.06. 21:36:03.017 | 3,22 € | 500 | |
02.06. 19:26:44.366 | 3,10 € | 750 | |
02.06. 16:52:21.797 | 3,08 € | 1.363 | |
02.06. 15:57:43.865 | 3,04 € | 1.250 | |
02.06. 10:44:40.568 | 2,90 € | 750 | |
29.05. 18:48:26.653 | 2,82 € | 750 | |
27.05. 15:07:03.024 | 2,92 € | 1.700 | |
26.05. 15:42:55.373 | 3,00 € | 1.000 | |
22.05. 08:40:52.963 | 2,62 € | 1.250 | |
21.05. 16:54:46.430 | 2,66 € | 750 | |
18.05. 16:43:00.809 | 2,42 € | 1.500 | |
18.05. 13:43:44.414 | 2,32 € | 2.000 | |
18.05. 10:07:51.217 | 2,32 € | 1.500 | |
15.05. 17:39:55.494 | 2,32 € | 1.500 | |
15.05. 17:21:37.586 | 2,26 € | 1.500 | |
15.05. 15:17:17.033 | 2,40 € | 500 | |
14.05. 21:56:29.874 | 2,38 € | 1.500 | |
14.05. 15:18:53.153 | 2,16 € | 6.185 | |
13.05. 21:38:11.627 | 2,08 € | 2.060 | |
13.05. 20:53:32.527 | 2,08 € | 1.575 | |
13.05. 17:07:44.268 | 2,10 € | 2.550 | |
08.05. 17:20:58.427 | 2,28 € | 2.595 | |
08.05. 17:09:37.599 | 2,24 € | 2.400 | |
08.05. 15:38:10.992 | 2,18 € | 1.850 | |
08.05. 08:18:40.786 | 2,20 € | 975 | |
07.05. 16:52:00.438 | 2,18 € | 1.025 | |
07.05. 16:40:54.117 | 2,18 € | 1.145 | |
07.05. 09:38:34.770 | 2,34 € | 1.500 | |
06.05. 19:41:33.013 | 2,30 € | 2.000 | |
06.05. 15:54:15.539 | 2,34 € | 750 | |
29.04. 15:37:06.588 | 2,52 € | 500 | |
27.04. 17:44:25.252 | 2,34 € | 750 | |
27.04. 15:54:03.493 | 2,30 € | 1.500 | |
27.04. 15:36:27.155 | 2,26 € | 3.000 | |
27.04. 15:34:31.357 | 2,24 € | 3.710 | |
24.04. 18:29:44.862 | 2,08 € | 4.000 | |
24.04. 18:28:44.785 | 2,08 € | 585 | |
24.04. 18:11:02.433 | 2,16 € | 4.000 | |
24.04. 17:50:51.485 | 2,06 € | 2.000 | |
24.04. 17:28:50.337 | 2,06 € | 2.200 | |
24.04. 16:53:38.411 | 2,12 € | 1.875 | |
24.04. 16:47:44.180 | 2,12 € | 1.550 | |
22.04. 10:47:25.014 | 2,38 € | 2.000 | |
21.04. 19:10:31.730 | 2,32 € | 2.500 | |
21.04. 17:03:40.637 | 2,38 € | 1.500 | |
21.04. 11:48:27.828 | 2,40 € | 2.000 | |
21.04. 09:45:56.510 | 2,40 € | 2.500 | |
17.04. 19:40:08.346 | 2,46 € | 2.500 | |
16.04. 16:53:48.190 | 2,42 € | 2.500 | |
16.04. 13:36:48.714 | 2,48 € | 750 | |
16.04. 09:24:12.340 | 2,48 € | 2.500 | |
15.04. 16:00:56.088 | 2,44 € | 1.750 | |
15.04. 09:06:07.975 | 2,44 € | 300 | |
15.04. 08:12:39.000 | 2,52 € | 1.750 | |
14.04. 15:57:50.643 | 2,66 € | 2.500 | |
09.04. 16:06:46.942 | 2,50 € | 3.500 | |
09.04. 15:47:48.279 | 2,52 € | 4.000 | |
08.04. 16:57:46.827 | 2,36 € | 3.000 | |
08.04. 16:36:41.693 | 2,36 € | 3.000 | |
08.04. 16:14:43.674 | 2,32 € | 3.000 | |
08.04. 15:57:28.566 | 2,30 € | 3.000 | |
07.04. 17:19:30.736 | 2,40 € | 2.500 | |
07.04. 16:24:28.345 | 2,36 € | 1.500 | |
07.04. 16:13:58.062 | 2,38 € | 3.000 | |
07.04. 15:43:20.988 | 2,40 € | 4.000 | |
07.04. 15:38:26.899 | 2,42 € | 4.000 | |
06.04. 19:50:20.008 | 2,20 € | 4.820 | |
06.04. 17:34:41.453 | 2,18 € | 5.000 | |
06.04. 17:02:18.949 | 2,16 € | 5.000 | |
03.04. 17:49:21.841 | 1,93 € | 2.500 | |
03.04. 17:25:38.913 | 1,92 € | 2.800 | |
03.04. 17:23:59.108 | 1,92 € | 2.500 | |
03.04. 16:26:41.610 | 1,95 € | 2.020 | |
03.04. 16:08:32.784 | 2,00 € | 4.000 | |
03.04. 16:01:31.631 | 2,00 € | 4.800 | |
03.04. 15:55:40.037 | 2,00 € | 4.800 | |
03.04. 15:41:13.709 | 2,04 € | 4.000 | |
03.04. 15:38:51.713 | 2,04 € | 4.000 | |
03.04. 15:36:55.668 | 2,04 € | 1.750 | |
03.04. 15:34:36.621 | 2,04 € | 4.000 | |
03.04. 15:09:45.532 | 2,10 € | 3.000 | |
02.04. 16:50:01.410 | 2,08 € | 1.950 | |
01.04. 17:18:08.277 | 2,02 € | 1.450 | |
01.04. 16:25:05.956 | 2,04 € | 3.000 | |
01.04. 15:34:24.041 | 2,06 € | 2.000 | |
31.03. 19:17:59.487 | 2,20 € | 1.900 | |
31.03. 15:49:31.729 | 2,18 € | 1.400 | |
31.03. 15:32:52.680 | 2,24 € | 1.250 | |
31.03. 15:11:45.107 | 2,24 € | 1.750 | |
31.03. 11:43:35.625 | 2,28 € | 1.500 | |
31.03. 10:30:30.216 | 2,26 € | 1.500 | |
31.03. 09:12:17.181 | 2,26 € | 1.500 | |
31.03. 08:10:38.798 | 2,24 € | 875 | |
27.03. 16:45:30.321 | 2,30 € | 625 | |
27.03. 11:57:44.355 | 2,44 € | 500 | |
27.03. 08:11:23.401 | 2,46 € | 500 | |
26.03. 21:57:08.837 | 2,52 € | 2.000 | |
26.03. 18:39:26.056 | 2,22 € | 700 | |
26.03. 18:38:20.440 | 2,22 € | 1.500 | |
26.03. 18:31:08.547 | 2,26 € | 1.500 | |
26.03. 15:17:52.416 | 2,30 € | 1.000 | |
25.03. 17:05:46.978 | 2,16 € | 1.750 | |
25.03. 15:28:34.507 | 2,04 € | 1.750 | |
25.03. 14:08:13.819 | 2,22 € | 1.500 | |
23.03. 21:24:45.418 | 1,93 € | 2.500 | |
23.03. 21:20:48.350 | 1,93 € | 2.000 | |
23.03. 21:06:17.483 | 1,93 € | 1.500 | |
23.03. 16:09:11.755 | 1,98 € | 750 | |
19.03. 19:21:54.525 | 2,14 € | 300 | |
18.03. 19:12:23.077 | 1,96 € | 750 | |
18.03. 13:59:59.817 | 2,32 € | 500 | |
17.03. 15:41:04.508 | 2,40 € | 1.000 | |
17.03. 15:33:42.409 | 2,42 € | 900 | |
17.03. 14:44:08.316 | 2,28 € | 400 | |
16.03. 18:21:41.905 | 2,34 € | 1.000 | |
16.03. 17:30:02.142 | 2,42 € | 1.000 | |
16.03. 10:19:16.414 | 2,68 € | 500 | |
16.03. 09:29:53.875 | 2,68 € | 600 | |
16.03. 09:11:49.419 | 2,68 € | 900 | |
13.03. 17:49:22.463 | 2,54 € | 1.015 | |
13.03. 13:19:06.922 | 2,60 € | 715 | |
13.03. 11:07:32.232 | 2,60 € | 1.300 | |
12.03. 18:47:51.318 | 2,42 € | 1.000 | |
12.03. 17:10:11.435 | 2,54 € | 750 | |
12.03. 16:18:37.429 | 2,56 € | 750 | |
12.03. 16:05:37.915 | 2,56 € | 750 | |
11.03. 16:30:13.490 | 3,24 € | 1.000 | |
11.03. 13:10:52.423 | 3,22 € | 325 | |
11.03. 09:54:37.113 | 3,28 € | 160 | |
10.03. 21:04:53.144 | 3,34 € | 750 | |
10.03. 19:57:30.050 | 3,34 € | 1.000 | |
10.03. 17:12:17.960 | 3,10 € | 1.000 | |
10.03. 14:59:40.425 | 3,04 € | 827 | |
10.03. 11:13:09.435 | 2,94 € | 600 | |
10.03. 08:08:46.812 | 2,92 € | 600 | |
06.03. 17:28:44.928 | 3,24 € | 300 | |
06.03. 16:06:40.585 | 3,24 € | 325 | |
06.03. 15:49:47.989 | 3,24 € | 579 | |
06.03. 11:49:56.772 | 3,44 € | 600 | |
05.03. 16:44:47.367 | 3,58 € | 613 | |
05.03. 15:31:34.223 | 3,66 € | 735 | |
04.03. 19:27:36.402 | 3,86 € | 1.600 | |
04.03. 19:19:48.846 | 3,88 € | 650 | |
03.03. 16:43:08.101 | 4,08 € | 400 | |
03.03. 10:19:42.659 | 3,96 € | 600 | |
03.03. 10:02:08.969 | 3,94 € | 1.230 | |
28.02. 16:50:40.184 | 3,62 € | 330 | |
27.02. 17:19:00.940 | 3,90 € | 750 | |
26.02. 19:56:23.301 | 4,10 € | 500 | |
26.02. 19:53:44.553 | 4,10 € | 350 | |
21.02. 16:47:54.327 | 4,56 € | 300 | |
20.02. 14:12:14.000 | 4,94 € | 490 | |
16.12. 15:51:22.720 | 5,00 € | 1.500 | |
02.10. 13:13:39.879 | 4,14 € | 400 | |
19.09. 09:06:24.677 | 4,08 € | 500 | |
09.09. 16:55:35.720 | 3,985 € | 500 | |
03.09. 17:44:09.468 | 3,752 € | 500 | |
03.09. 13:14:05.730 | 3,565 € | 725 | |
20.08. 14:20:07.238 | 3,627 € | 395 | |
19.08. 17:27:27.673 | 3,736 € | 810 | |
19.08. 13:34:59.135 | 3,772 € | 425 | |
14.08. 12:23:07.056 | 4,177 € | 385 | |
06.08. 13:11:26.069 | 4,375 € | 435 | |
08.07. 11:07:43.423 | 4,65 € | 450 | |
28.05. 19:01:55.081 | 4,44 € | 250 | |
10.05. 21:59:50.829 | 4,934 € | 705 | |
25.04. 16:21:39.093 | 4,75 € | 200 | |
25.02. 12:30:50.618 | 12,335 € | 30 | |
01.02. 12:46:26.104 | 13,955 € | 245 | |
28.01. 22:39:49.184 | 13,313 € | 60 | |
14.01. 09:42:20.974 | 12,665 € | 30 | |
03.01. 15:02:13.380 | 12,37 € | 170 | |
27.12. 08:30:40.994 | 11,153 € | 200 | |
12.12. 17:17:52.571 | 11,29 € | 150 | |
28.11. 16:42:03.833 | 10,403 € | 1.000 | |
29.10. 14:53:30.505 | 10,41 € | 150 | |
29.10. 07:58:32.385 | 10,255 € | 150 | |
29.10. 07:58:26.278 | 10,255 € | 150 | |
10.10. 17:35:55.495 | 9,725 € | 1.040 | |
09.10. 15:54:32.458 | 9,951 € | 14 | |
03.10. 15:23:22.583 | 8,676 € | 500 | |
19.09. 11:27:10.648 | 8,235 € | 25 | |
12.09. 17:21:02.138 | 8,079 € | 2 | |
22.08. 17:11:28.222 | 8,916 € | 14 | |
22.08. 17:03:27.561 | 8,968 € | 14 | |
21.08. 16:18:39.644 | 9,346 € | 300 | |
26.07. 19:02:24.116 | 10,051 € | 300 | |
23.07. 16:12:16.232 | 9,27 € | 100 | |
16.07. 16:16:25.527 | 9,496 € | 1.000 | |
08.06. 17:52:00.625 | 10,717 € | 100 | |
08.06. 11:34:16.567 | 10,595 € | 35 | |
06.06. 21:33:35.923 | 11,164 € | 170 | |
15.05. 15:49:08.360 | 12,559 € | 48 | |
15.05. 15:48:52.509 | 12,506 € | 63 | |
10.05. 17:30:15.328 | 12,601 € | 400 | |
09.05. 16:26:46.876 | 12,32 € | 48 | |
09.05. 16:26:05.557 | 12,321 € | 63 | |
09.05. 15:39:30.428 | 12,32 € | 400 | |
15.03. 16:14:35.337 | 17,936 € | 3 | |
28.11. 16:58:07.917 | 19,00 € | 400 | |
24.11. 19:57:28.991 | 18,724 € | 400 | |
20.02. 21:28:33.293 | 20,191 € | 248 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:56:00.000 | 4.182 | 2,48 € | 2,66 € | 4.182 |
16:52:00.000 | 4.182 | 2,46 € | 2,64 € | 4.182 |
16:49:00.000 | 4.182 | 2,46 € | 2,64 € | 4.182 |
16:46:00.000 | 4.182 | 2,46 € | 2,64 € | 4.182 |
16:43:00.000 | 4.182 | 2,46 € | 2,64 € | 4.182 |
16:40:00.000 | 4.182 | 2,46 € | 2,64 € | 4.182 |
16:37:00.000 | 4.182 | 2,46 € | 2,64 € | 4.182 |
16:34:00.000 | 4.182 | 2,46 € | 2,64 € | 4.182 |
16:32:00.000 | 4.182 | 2,48 € | 2,66 € | 4.182 |
Stammdaten
WKN | 928325 |
ISIN | US90400P1012 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 89,18 % |
Abstand 52W Hoch | 60,48 % |
Abstand 52W Tief | 0,40 % |
Vola 30 Tage | 21,05 % |
Vola 250 Tage | 61,02 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 2,800 | -11,429 | |
1 Monat | 3,000 | -17,333 | |
6 Monate | 3,680 | -32,609 | |
Lfd. Jahr | 4,940 | -49,798 | |
1 Jahr | 4,900 | -49,388 | |
3 Jahre | 2,360 | +5,085 | |
5 Jahre | 5,375 | -53,860 |