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 )

5.275 -0.035 (-0.66%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 6, 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 (%)
Feb 28, 2023 2.529 2.529 2.461 2.471 1,147,785 -0.05(-1.93%)
Feb 27, 2023 2.529 2.568 2.486 2.520 1,518,678 -0.05(-1.89%)
Feb 24, 2023 2.578 2.588 2.534 2.568 1,311,978 -0.02(-0.78%)
Feb 23, 2023 2.588 2.632 2.550 2.588 1,564,140 +0.08(+3.08%)
Feb 22, 2023 2.473 2.521 2.434 2.511 2,151,308 +0.04(+1.56%)
Feb 21, 2023 2.521 2.569 2.458 2.473 738,386 -0.05(-1.92%)
Feb 17, 2023 2.434 2.531 2.400 2.521 3,742,923 +0.11(+4.40%)
Feb 16, 2023 2.328 2.444 2.328 2.415 3,828,570 -0.01(-0.40%)
Feb 15, 2023 2.415 2.473 2.405 2.424 2,762,657 +0.05(+2.03%)
Feb 14, 2023 2.405 2.439 2.351 2.376 707,802 -0.08(-3.15%)
Feb 13, 2023 2.405 2.477 2.405 2.453 643,523 +0.04(+1.60%)
Feb 10, 2023 2.376 2.434 2.359 2.415 1,367,561 +0.09(+3.73%)
Feb 09, 2023 2.444 2.453 2.328 2.328 1,366,508 -0.13(-5.12%)
Feb 08, 2023 2.366 2.473 2.362 2.453 1,925,028 +0.10(+4.10%)
Feb 07, 2023 2.395 2.415 2.323 2.357 1,423,177 -0.05(-2.01%)
Feb 06, 2023 2.328 2.424 2.313 2.405 1,338,991 +0.09(+3.75%)
Feb 03, 2023 2.366 2.395 2.299 2.318 1,284,785 -0.12(-4.76%)
Feb 02, 2023 2.579 2.579 2.434 2.434 892,381 -0.06(-2.33%)
Feb 01, 2023 2.521 2.526 2.453 2.492 1,142,228 -0.03(-1.15%)
Jan 31, 2023 2.482 2.540 2.473 2.521 952,783 +0.09(+3.57%)
Jan 30, 2023 2.473 2.477 2.424 2.434 622,538 -0.05(-1.95%)
Jan 27, 2023 2.502 2.502 2.444 2.482 1,543,787 -0.04(-1.53%)
Jan 26, 2023 2.540 2.545 2.492 2.521 1,042,117 +0.00(+0.00%)
Jan 25, 2023 2.463 2.550 2.434 2.521 1,529,420 +0.07(+2.76%)
Jan 24, 2023 2.434 2.482 2.386 2.453 1,761,165 +0.08(+3.25%)
Jan 23, 2023 2.366 2.395 2.347 2.376 1,205,688 +0.00(+0.00%)
Jan 20, 2023 2.366 2.386 2.333 2.376 927,055 -0.04(-1.60%)
Jan 19, 2023 2.415 2.444 2.355 2.415 656,758 -0.03(-1.19%)
Jan 18, 2023 2.492 2.531 2.434 2.444 1,312,863 +0.01(+0.40%)
Jan 17, 2023 2.395 2.444 2.386 2.434 430,584 +0.01(+0.40%)
Jan 13, 2023 2.453 2.473 2.410 2.424 774,181 -0.10(-3.83%)
Jan 12, 2023 2.492 2.584 2.463 2.521 1,100,350 +0.06(+2.35%)
Jan 11, 2023 2.386 2.473 2.366 2.463 1,820,120 +0.10(+4.08%)
Jan 10, 2023 2.299 2.390 2.270 2.366 644,472 +0.10(+4.26%)
Jan 09, 2023 2.270 2.289 2.233 2.270 1,706,729 -0.03(-1.26%)
Jan 06, 2023 2.279 2.304 2.260 2.299 2,548,925 +0.07(+3.03%)
Jan 05, 2023 2.144 2.241 2.139 2.231 1,784,008 +0.07(+3.13%)
Jan 04, 2023 2.144 2.207 2.115 2.164 1,822,792 +0.06(+2.75%)
Jan 03, 2023 2.202 2.231 2.106 2.106 2,505,207 -0.23(-9.92%)
Dec 30, 2022 2.347 2.415 2.318 2.337 515,803 -0.02(-0.82%)
Dec 29, 2022 2.405 2.419 2.328 2.357 1,552,168 -0.02(-0.81%)
Dec 28, 2022 2.328 2.410 2.312 2.376 2,247,408 +0.10(+4.24%)
Dec 27, 2022 2.270 2.289 2.242 2.279 1,664,118 -0.15(-6.35%)
Dec 23, 2022 2.415 2.473 2.410 2.434 1,078,160 +0.06(+2.44%)
Dec 22, 2022 2.357 2.405 2.337 2.376 695,606 +0.03(+1.23%)
Dec 21, 2022 2.357 2.366 2.318 2.347 1,053,839 +0.01(+0.41%)
Dec 20, 2022 2.323 2.405 2.308 2.337 2,221,468 +0.11(+4.76%)
Dec 19, 2022 2.183 2.241 2.154 2.231 2,027,662 +0.07(+3.13%)
Dec 16, 2022 2.183 2.192 2.135 2.164 2,758,358 -0.03(-1.32%)
Dec 15, 2022 2.192 2.246 2.154 2.192 1,838,476 -0.09(-3.81%)
Dec 14, 2022 2.231 2.304 2.173 2.279 2,407,227 +0.05(+2.16%)
Dec 13, 2022 2.289 2.289 2.202 2.231 2,617,312 -0.03(-1.28%)
Dec 12, 2022 2.250 2.265 2.192 2.260 1,114,684 -0.08(-3.31%)
Dec 09, 2022 2.376 2.376 2.328 2.337 840,508 -0.03(-1.22%)
Dec 08, 2022 2.453 2.477 2.366 2.366 1,874,942 -0.13(-5.04%)
Dec 07, 2022 2.521 2.545 2.458 2.492 1,135,577 +0.01(+0.39%)
Dec 06, 2022 2.502 2.550 2.453 2.482 1,331,733 +0.00(+0.00%)
Dec 05, 2022 2.560 2.574 2.473 2.482 1,178,543 -0.15(-5.86%)
Dec 02, 2022 2.646 2.724 2.613 2.637 647,712 +0.00(+0.00%)
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.