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 )

4.740 -0.060 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 30, 2021 3.295 3.322 3.130 3.130 1,018,127 -0.22(-6.56%)
Jul 29, 2021 3.331 3.368 3.313 3.350 693,309 +0.05(+1.38%)
Jul 28, 2021 3.222 3.331 3.208 3.304 683,889 +0.09(+2.85%)
Jul 27, 2021 3.240 3.240 3.171 3.212 1,102,450 -0.04(-1.13%)
Jul 26, 2021 3.203 3.277 3.194 3.249 839,898 +0.01(+0.28%)
Jul 23, 2021 3.313 3.313 3.203 3.240 770,180 -0.04(-1.12%)
Jul 22, 2021 3.313 3.318 3.210 3.277 1,402,167 -0.04(-1.10%)
Jul 21, 2021 3.277 3.313 3.231 3.313 738,332 +0.02(+0.56%)
Jul 20, 2021 3.231 3.318 3.212 3.295 792,797 +0.00(+0.00%)
Jul 19, 2021 3.331 3.345 3.249 3.295 1,095,347 -0.15(-4.26%)
Jul 16, 2021 3.487 3.533 3.423 3.441 1,074,750 -0.04(-1.05%)
Jul 15, 2021 3.496 3.547 3.455 3.478 1,216,827 -0.06(-1.81%)
Jul 14, 2021 3.542 3.606 3.542 3.542 1,265,839 +0.10(+2.93%)
Jul 13, 2021 3.423 3.469 3.405 3.441 442,321 -0.01(-0.27%)
Jul 12, 2021 3.386 3.469 3.350 3.450 986,394 +0.08(+2.45%)
Jul 09, 2021 3.331 3.368 3.299 3.368 748,189 +0.04(+1.10%)
Jul 08, 2021 3.286 3.341 3.222 3.331 2,065,967 -0.04(-1.09%)
Jul 07, 2021 3.286 3.405 3.258 3.368 1,927,116 +0.10(+3.08%)
Jul 06, 2021 3.341 3.341 3.239 3.267 1,031,147 -0.17(-5.05%)
Jul 02, 2021 3.396 3.510 3.382 3.441 1,766,183 +0.12(+3.58%)
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.