Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapar Participacoes S.A. ADR (NY: UGP )

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 4.010 4.010 3.840 3.850 1,299,632 -0.22(-5.41%)
Sep 19, 2024 4.180 4.180 4.060 4.070 1,139,421 -0.05(-1.21%)
Sep 18, 2024 4.190 4.210 4.110 4.120 985,085 -0.07(-1.67%)
Sep 17, 2024 4.160 4.210 4.125 4.190 985,732 +0.03(+0.72%)
Sep 16, 2024 4.160 4.180 4.120 4.160 957,152 +0.02(+0.48%)
Sep 13, 2024 4.140 4.180 4.115 4.140 643,125 +0.05(+1.22%)
Sep 12, 2024 4.030 4.105 4.005 4.090 950,720 +0.02(+0.49%)
Sep 11, 2024 4.080 4.095 4.030 4.070 851,195 -0.01(-0.25%)
Sep 10, 2024 4.190 4.200 4.030 4.080 765,939 -0.21(-4.90%)
Sep 09, 2024 4.270 4.355 4.260 4.290 730,776 +0.18(+4.38%)
Sep 06, 2024 4.190 4.215 4.110 4.110 1,009,827 -0.07(-1.67%)
Sep 05, 2024 4.090 4.180 4.090 4.180 1,499,099 +0.11(+2.70%)
Sep 04, 2024 4.050 4.108 4.040 4.070 626,029 +0.05(+1.24%)
Sep 03, 2024 4.080 4.090 3.990 4.020 1,162,119 -0.14(-3.37%)
Aug 30, 2024 4.070 4.175 4.060 4.160 1,074,184 +0.04(+0.97%)
Aug 29, 2024 4.160 4.160 4.070 4.120 906,799 -0.13(-3.06%)
Aug 28, 2024 4.240 4.290 4.220 4.250 547,570 -0.03(-0.70%)
Aug 27, 2024 4.320 4.350 4.275 4.280 464,045 -0.06(-1.38%)
Aug 26, 2024 4.310 4.375 4.305 4.340 624,238 +0.01(+0.23%)
Aug 23, 2024 4.310 4.360 4.245 4.330 901,742 +0.11(+2.61%)
Aug 22, 2024 4.280 4.290 4.220 4.220 931,939 -0.12(-2.76%)
Aug 21, 2024 4.380 4.380 4.295 4.340 1,243,680 +0.00(+0.00%)
Aug 20, 2024 4.410 4.425 4.320 4.340 884,587 -0.10(-2.25%)
Aug 19, 2024 4.430 4.506 4.410 4.440 1,049,517 +0.08(+1.95%)
Aug 16, 2024 4.365 4.370 4.296 4.355 852,895 +0.05(+1.15%)
Aug 15, 2024 4.306 4.340 4.251 4.306 518,290 +0.02(+0.46%)
Aug 14, 2024 4.335 4.355 4.276 4.286 884,062 -0.05(-1.14%)
Aug 13, 2024 4.226 4.335 4.211 4.335 1,302,164 +0.15(+3.55%)
Aug 12, 2024 4.197 4.236 4.156 4.187 1,248,796 +0.02(+0.48%)
Aug 09, 2024 4.108 4.241 4.103 4.167 1,577,953 +0.17(+4.21%)
Aug 08, 2024 4.009 4.038 3.900 3.999 3,791,016 -0.18(-4.27%)
Aug 07, 2024 3.939 4.202 3.939 4.177 2,874,904 +0.27(+6.84%)
Aug 06, 2024 3.910 3.959 3.880 3.910 1,459,431 +0.06(+1.54%)
Aug 05, 2024 3.791 3.880 3.736 3.850 2,838,869 -0.11(-2.75%)
Aug 02, 2024 3.920 3.979 3.850 3.959 2,170,292 +0.06(+1.52%)
Aug 01, 2024 3.929 4.004 3.870 3.900 1,149,693 +0.00(+0.00%)
Jul 31, 2024 3.959 3.984 3.860 3.900 2,435,999 -0.08(-1.99%)
Jul 30, 2024 3.969 4.038 3.949 3.979 844,742 -0.03(-0.74%)
Jul 29, 2024 4.018 4.028 3.974 4.009 553,285 -0.01(-0.25%)
Jul 26, 2024 3.900 4.028 3.880 4.018 1,706,995 +0.07(+1.75%)
Jul 25, 2024 3.969 3.979 3.920 3.949 1,694,725 -0.07(-1.72%)
Jul 24, 2024 3.989 4.078 3.979 4.018 1,697,189 -0.04(-0.98%)
Jul 23, 2024 4.098 4.108 4.023 4.058 1,445,689 -0.07(-1.68%)
Jul 22, 2024 4.108 4.187 4.098 4.127 1,265,997 +0.00(+0.00%)
Jul 19, 2024 4.098 4.157 4.078 4.127 929,021 +0.12(+2.96%)
Jul 18, 2024 4.108 4.143 4.009 4.009 942,614 -0.21(-4.93%)
Jul 17, 2024 4.078 4.216 4.078 4.216 1,443,737 +0.08(+1.91%)
Jul 16, 2024 4.147 4.192 4.098 4.137 1,740,238 +0.05(+1.21%)
Jul 15, 2024 4.127 4.147 4.068 4.088 1,368,896 -0.06(-1.43%)
Jul 12, 2024 4.187 4.211 4.137 4.147 746,369 -0.08(-1.87%)
Jul 11, 2024 4.236 4.256 4.187 4.226 1,105,444 +0.04(+0.95%)
Jul 10, 2024 4.276 4.306 4.157 4.187 1,682,955 -0.02(-0.47%)
Jul 09, 2024 4.147 4.252 4.117 4.207 1,430,399 +0.12(+2.91%)
Jul 08, 2024 3.979 4.088 3.944 4.088 1,155,109 +0.07(+1.72%)
Jul 05, 2024 4.009 4.018 3.920 4.018 1,060,755 +0.06(+1.50%)
Jul 03, 2024 3.910 3.969 3.895 3.959 953,048 +0.17(+4.44%)
Jul 02, 2024 3.801 3.831 3.741 3.791 1,115,736 -0.03(-0.78%)
Jul 01, 2024 3.860 3.910 3.796 3.821 1,152,152 -0.05(-1.28%)
Jun 28, 2024 3.920 3.929 3.850 3.870 901,613 -0.12(-2.98%)
Jun 27, 2024 3.890 3.989 3.865 3.989 1,036,316 +0.10(+2.54%)
Jun 26, 2024 3.880 3.920 3.855 3.890 807,771 -0.06(-1.50%)
Jun 25, 2024 4.018 4.038 3.949 3.949 947,607 -0.11(-2.68%)
Jun 24, 2024 4.009 4.083 3.999 4.058 944,832 +0.08(+1.99%)
Jun 21, 2024 3.949 4.014 3.924 3.979 1,956,777 +0.04(+1.01%)
Jun 20, 2024 3.989 4.014 3.885 3.939 1,639,285 +0.03(+0.76%)
Jun 18, 2024 3.949 4.004 3.910 3.910 975,921 -0.04(-1.00%)
Jun 17, 2024 3.959 4.009 3.929 3.949 1,035,955 -0.08(-1.97%)
Jun 14, 2024 4.088 4.108 4.014 4.028 1,582,442 +0.02(+0.49%)
Jun 13, 2024 4.048 4.048 3.959 4.009 1,708,866 -0.04(-0.98%)
Jun 12, 2024 4.157 4.177 4.028 4.048 1,670,426 -0.14(-3.31%)
Jun 11, 2024 4.187 4.256 4.157 4.187 847,063 +0.00(+0.00%)
Jun 10, 2024 4.137 4.202 4.127 4.187 1,336,225 +0.01(+0.24%)
Jun 07, 2024 4.266 4.301 4.172 4.177 1,213,700 -0.14(-3.21%)
Jun 06, 2024 4.335 4.400 4.301 4.315 1,569,974 +0.01(+0.23%)
Jun 05, 2024 4.306 4.355 4.271 4.306 1,014,224 +0.00(+0.00%)
Jun 04, 2024 4.276 4.325 4.246 4.306 1,820,986 -0.06(-1.36%)
Jun 03, 2024 4.404 4.424 4.315 4.365 865,781 -0.02(-0.45%)
May 31, 2024 4.464 4.474 4.365 4.385 2,644,672 -0.16(-3.49%)
May 30, 2024 4.474 4.568 4.434 4.543 706,390 +0.04(+0.88%)
May 29, 2024 4.543 4.553 4.489 4.503 1,414,826 -0.12(-2.57%)
May 28, 2024 4.652 4.672 4.568 4.622 1,725,689 +0.02(+0.43%)
May 24, 2024 4.642 4.682 4.578 4.602 1,336,970 +0.00(+0.00%)
May 23, 2024 4.682 4.711 4.583 4.602 745,751 -0.09(-1.90%)
May 22, 2024 4.731 4.810 4.692 4.692 952,724 -0.06(-1.25%)
May 21, 2024 4.761 4.815 4.741 4.751 613,891 -0.01(-0.21%)
May 20, 2024 4.761 4.840 4.756 4.761 680,155 -0.04(-0.82%)
May 17, 2024 4.860 4.860 4.776 4.800 1,207,787 -0.06(-1.22%)
May 16, 2024 4.899 4.904 4.830 4.860 960,726 +0.01(+0.20%)
May 15, 2024 4.751 4.870 4.711 4.850 2,128,805 +0.09(+1.87%)
May 14, 2024 4.761 4.830 4.752 4.761 1,359,964 +0.07(+1.48%)
May 13, 2024 4.741 4.790 4.652 4.692 1,469,966 +0.04(+0.85%)
May 10, 2024 4.810 4.840 4.652 4.652 1,271,132 -0.16(-3.29%)
May 09, 2024 4.800 4.904 4.687 4.810 4,331,442 -0.42(-7.95%)
May 08, 2024 5.127 5.251 5.112 5.226 973,549 +0.01(+0.19%)
May 07, 2024 5.186 5.246 5.167 5.216 943,058 +0.08(+1.54%)
May 06, 2024 5.206 5.266 5.127 5.137 1,254,987 -0.12(-2.26%)
May 03, 2024 5.246 5.310 5.211 5.256 914,478 +0.15(+2.91%)
May 02, 2024 5.137 5.205 5.107 5.107 857,396 +0.10(+1.98%)
May 01, 2024 4.988 5.087 4.959 5.008 708,531 +0.04(+0.80%)
Apr 30, 2024 5.078 5.097 4.959 4.969 1,018,357 -0.18(-3.46%)
Apr 29, 2024 5.157 5.167 5.107 5.147 645,755 -0.02(-0.38%)
Apr 26, 2024 5.127 5.196 5.112 5.167 744,098 +0.14(+2.76%)
Apr 25, 2024 4.949 5.058 4.914 5.028 1,500,408 +0.04(+0.79%)
Apr 24, 2024 5.018 5.033 4.959 4.988 1,599,937 -0.09(-1.75%)
Apr 23, 2024 5.038 5.137 4.988 5.078 836,367 -0.06(-1.16%)
Apr 22, 2024 5.087 5.196 5.053 5.137 808,594 +0.04(+0.78%)
Apr 19, 2024 5.048 5.127 5.038 5.097 784,435 +0.07(+1.38%)
Apr 18, 2024 5.097 5.112 4.969 5.028 1,762,283 -0.05(-0.97%)
Apr 17, 2024 5.068 5.107 4.993 5.078 939,207 -0.01(-0.19%)
Apr 16, 2024 5.048 5.152 5.008 5.087 1,668,296 -0.07(-1.34%)
Apr 15, 2024 5.167 5.211 5.097 5.157 1,422,898 -0.05(-0.95%)
Apr 12, 2024 5.345 5.355 5.196 5.206 1,648,541 -0.22(-4.01%)
Apr 11, 2024 5.444 5.459 5.394 5.424 1,226,802 +0.01(+0.18%)
Apr 10, 2024 5.582 5.627 5.384 5.414 1,846,353 -0.28(-4.87%)
Apr 09, 2024 5.671 5.731 5.614 5.691 2,679,681 +0.05(+0.88%)
Apr 08, 2024 5.493 5.657 5.464 5.642 1,371,610 +0.16(+2.89%)
Apr 05, 2024 5.563 5.577 5.439 5.483 1,445,875 -0.06(-1.07%)
Apr 04, 2024 5.602 5.790 5.533 5.543 2,649,570 -0.01(-0.18%)
Apr 03, 2024 5.493 5.572 5.370 5.553 1,700,152 +0.03(+0.54%)
Apr 02, 2024 5.374 5.553 5.325 5.523 2,684,720 +0.00(+0.00%)
Apr 01, 2024 5.642 5.642 5.493 5.523 1,209,324 -0.14(-2.45%)
Mar 28, 2024 5.612 5.671 5.666 5.662 1,261,300 +0.06(+1.06%)
Mar 27, 2024 5.513 5.612 5.478 5.602 1,536,018 +0.12(+2.17%)
Mar 26, 2024 5.582 5.582 5.473 5.483 2,163,326 -0.08(-1.42%)
Mar 25, 2024 5.543 5.582 5.513 5.563 3,603,365 +0.01(+0.18%)
Mar 22, 2024 5.563 5.602 5.533 5.553 1,671,738 -0.11(-1.92%)
Mar 21, 2024 5.711 5.731 5.642 5.662 985,752 -0.07(-1.21%)
Mar 20, 2024 5.602 5.741 5.582 5.731 1,587,991 +0.09(+1.58%)
Mar 19, 2024 5.612 5.691 5.582 5.642 1,560,317 +0.03(+0.53%)
Mar 18, 2024 5.671 5.691 5.543 5.612 944,316 -0.09(-1.56%)
Mar 15, 2024 5.731 5.770 5.654 5.701 1,378,667 -0.03(-0.52%)
Mar 14, 2024 5.701 5.760 5.671 5.731 884,606 +0.01(+0.17%)
Mar 13, 2024 5.701 5.768 5.652 5.721 1,035,643 +0.01(+0.17%)
Mar 12, 2024 5.671 5.741 5.622 5.711 813,251 +0.04(+0.70%)
Mar 11, 2024 5.731 5.785 5.662 5.671 1,532,793 -0.10(-1.72%)
Mar 08, 2024 5.721 5.800 5.706 5.770 950,599 +0.01(+0.19%)
Mar 07, 2024 5.818 5.828 5.720 5.759 1,122,402 -0.02(-0.34%)
Mar 06, 2024 5.789 5.818 5.750 5.779 1,838,083 +0.05(+0.85%)
Mar 05, 2024 5.652 5.740 5.603 5.730 2,468,637 -0.07(-1.18%)
Mar 04, 2024 5.818 5.847 5.779 5.799 1,904,079 -0.05(-0.83%)
Mar 01, 2024 5.789 5.847 5.725 5.847 2,369,887 +0.07(+1.18%)
Feb 29, 2024 5.769 5.905 5.691 5.779 3,178,152 -0.27(-4.52%)
Feb 28, 2024 6.101 6.130 5.994 6.052 1,722,822 -0.09(-1.43%)
Feb 27, 2024 6.130 6.194 6.121 6.140 1,484,533 +0.08(+1.29%)
Feb 26, 2024 6.023 6.082 5.984 6.062 1,595,555 +0.06(+0.98%)
Feb 23, 2024 6.004 6.043 5.974 6.004 1,459,333 -0.13(-2.07%)
Feb 22, 2024 6.082 6.145 6.038 6.130 2,142,329 -0.05(-0.79%)
Feb 21, 2024 6.062 6.184 6.057 6.179 3,131,140 +0.14(+2.26%)
Feb 20, 2024 5.945 6.043 5.930 6.043 1,984,558 +0.18(+2.99%)
Feb 16, 2024 5.828 5.924 5.818 5.867 2,866,962 +0.09(+1.52%)
Feb 15, 2024 5.691 5.813 5.667 5.779 951,393 +0.03(+0.51%)
Feb 14, 2024 5.759 5.813 5.686 5.750 1,145,419 +0.07(+1.20%)
Feb 13, 2024 5.740 5.818 5.642 5.681 1,146,129 -0.16(-2.68%)
Feb 12, 2024 5.799 5.857 5.764 5.838 640,554 +0.02(+0.34%)
Feb 09, 2024 5.769 5.877 5.750 5.818 1,377,124 +0.17(+2.94%)
Feb 08, 2024 5.603 5.686 5.561 5.652 1,148,729 -0.04(-0.69%)
Feb 07, 2024 5.613 5.701 5.594 5.691 1,028,456 +0.12(+2.10%)
Feb 06, 2024 5.515 5.598 5.496 5.574 1,174,822 +0.06(+1.06%)
Feb 05, 2024 5.457 5.535 5.359 5.515 973,812 +0.07(+1.25%)
Feb 02, 2024 5.486 5.486 5.359 5.447 1,576,735 -0.21(-3.63%)
Feb 01, 2024 5.623 5.672 5.594 5.652 1,153,689 +0.08(+1.40%)
Jan 31, 2024 5.584 5.652 5.554 5.574 1,638,266 +0.07(+1.24%)
Jan 30, 2024 5.496 5.525 5.442 5.506 948,516 -0.01(-0.18%)
Jan 29, 2024 5.564 5.594 5.491 5.515 752,004 -0.13(-2.25%)
Jan 26, 2024 5.613 5.652 5.584 5.642 681,403 +0.08(+1.40%)
Jan 25, 2024 5.525 5.564 5.476 5.564 955,628 +0.06(+1.06%)
Jan 24, 2024 5.545 5.554 5.457 5.506 1,535,383 +0.00(+0.00%)
Jan 23, 2024 5.437 5.506 5.379 5.506 1,381,121 +0.09(+1.62%)
Jan 22, 2024 5.457 5.486 5.359 5.418 1,133,522 -0.06(-1.07%)
Jan 19, 2024 5.437 5.525 5.384 5.476 1,203,723 +0.06(+1.08%)
Jan 18, 2024 5.369 5.437 5.330 5.418 1,245,129 -0.05(-0.89%)
Jan 17, 2024 5.428 5.506 5.408 5.467 1,300,552 +0.05(+0.90%)
Jan 16, 2024 5.564 5.569 5.379 5.418 1,513,072 -0.21(-3.65%)
Jan 12, 2024 5.603 5.667 5.584 5.623 1,031,804 +0.14(+2.49%)
Jan 11, 2024 5.437 5.486 5.369 5.486 1,344,295 +0.08(+1.44%)
Jan 10, 2024 5.447 5.467 5.398 5.408 740,440 +0.01(+0.18%)
Jan 09, 2024 5.349 5.437 5.306 5.398 1,455,359 +0.00(+0.00%)
Jan 08, 2024 5.437 5.525 5.379 5.398 1,448,085 -0.03(-0.54%)
Jan 05, 2024 5.340 5.486 5.310 5.428 2,104,712 +0.13(+2.39%)
Jan 04, 2024 5.125 5.310 5.105 5.301 1,468,799 +0.00(+0.00%)
Jan 03, 2024 5.262 5.369 5.262 5.301 1,145,642 +0.03(+0.56%)
Jan 02, 2024 5.281 5.330 5.213 5.271 1,363,307 -0.02(-0.37%)
Dec 29, 2023 5.320 5.330 5.252 5.291 847,767 -0.04(-0.73%)
Dec 28, 2023 5.340 5.369 5.320 5.330 973,874 -0.04(-0.73%)
Dec 27, 2023 5.320 5.379 5.296 5.369 864,003 +0.02(+0.36%)
Dec 26, 2023 5.320 5.374 5.291 5.349 680,812 +0.08(+1.48%)
Dec 22, 2023 5.291 5.339 5.252 5.271 1,161,066 +0.02(+0.37%)
Dec 21, 2023 5.223 5.315 5.218 5.252 1,371,126 +0.12(+2.28%)
Dec 20, 2023 5.252 5.271 5.135 5.135 1,087,675 -0.11(-2.05%)
Dec 19, 2023 5.193 5.252 5.184 5.242 958,974 +0.11(+2.09%)
Dec 18, 2023 5.115 5.154 5.071 5.135 1,399,745 +0.06(+1.15%)
Dec 15, 2023 5.144 5.159 5.057 5.076 2,247,876 -0.11(-2.07%)
Dec 14, 2023 5.193 5.230 5.159 5.184 1,324,258 +0.05(+0.95%)
Dec 13, 2023 5.047 5.144 4.993 5.135 1,633,641 +0.13(+2.53%)
Dec 12, 2023 5.096 5.105 4.974 5.008 856,559 -0.12(-2.29%)
Dec 11, 2023 5.105 5.140 5.076 5.125 919,848 +0.00(+0.00%)
Dec 08, 2023 5.057 5.152 5.037 5.125 1,422,877 +0.06(+1.16%)
Dec 07, 2023 5.076 5.120 5.018 5.066 1,354,620 -0.02(-0.38%)
Dec 06, 2023 5.096 5.130 5.047 5.086 3,435,951 +0.14(+2.76%)
Dec 05, 2023 4.930 5.047 4.881 4.949 3,786,971 -0.05(-0.98%)
Dec 04, 2023 5.027 5.052 4.949 4.998 1,361,689 -0.12(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.