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: 7:00 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 (%)
Jul 30, 2021 3.261 3.288 3.098 3.098 1,028,701 -0.22(-6.56%)
Jul 29, 2021 3.297 3.333 3.279 3.315 700,510 +0.05(+1.39%)
Jul 28, 2021 3.189 3.297 3.175 3.270 690,991 +0.09(+2.85%)
Jul 27, 2021 3.207 3.207 3.139 3.179 1,113,900 -0.04(-1.13%)
Jul 26, 2021 3.170 3.243 3.161 3.216 848,621 +0.01(+0.28%)
Jul 23, 2021 3.279 3.279 3.170 3.207 778,178 -0.04(-1.12%)
Jul 22, 2021 3.279 3.284 3.177 3.243 1,416,729 -0.04(-1.10%)
Jul 21, 2021 3.243 3.279 3.198 3.279 746,000 +0.02(+0.56%)
Jul 20, 2021 3.198 3.284 3.179 3.261 801,030 +0.00(+0.00%)
Jul 19, 2021 3.297 3.311 3.216 3.261 1,106,723 -0.14(-4.26%)
Jul 16, 2021 3.451 3.496 3.388 3.406 1,085,912 -0.04(-1.05%)
Jul 15, 2021 3.460 3.510 3.419 3.442 1,229,464 -0.06(-1.81%)
Jul 14, 2021 3.506 3.569 3.506 3.506 1,278,986 +0.10(+2.93%)
Jul 13, 2021 3.388 3.433 3.370 3.406 446,915 -0.01(-0.27%)
Jul 12, 2021 3.352 3.433 3.315 3.415 996,639 +0.08(+2.45%)
Jul 09, 2021 3.297 3.333 3.265 3.333 755,960 +0.04(+1.10%)
Jul 08, 2021 3.252 3.306 3.189 3.297 2,087,423 -0.04(-1.09%)
Jul 07, 2021 3.252 3.370 3.225 3.333 1,947,130 +0.10(+3.08%)
Jul 06, 2021 3.306 3.306 3.206 3.234 1,041,856 -0.17(-5.05%)
Jul 02, 2021 3.361 3.474 3.347 3.406 1,784,526 +0.12(+3.58%)
Jul 01, 2021 3.388 3.397 3.256 3.288 765,816 -0.12(-3.46%)
Jun 30, 2021 3.361 3.406 3.333 3.406 1,314,230 -0.04(-1.05%)
Jun 29, 2021 3.460 3.487 3.429 3.442 1,914,235 -0.10(-2.81%)
Jun 28, 2021 3.496 3.587 3.496 3.542 1,992,206 +0.04(+1.03%)
Jun 25, 2021 3.596 3.601 3.456 3.506 1,018,835 -0.08(-2.27%)
Jun 24, 2021 3.569 3.592 3.542 3.587 592,318 +0.05(+1.28%)
Jun 23, 2021 3.587 3.623 3.524 3.542 956,805 -0.05(-1.51%)
Jun 22, 2021 3.551 3.596 3.506 3.596 911,830 +0.01(+0.25%)
Jun 21, 2021 3.569 3.596 3.528 3.587 886,803 +0.02(+0.51%)
Jun 18, 2021 3.587 3.596 3.515 3.569 2,332,755 -0.03(-0.76%)
Jun 17, 2021 3.650 3.682 3.569 3.596 1,874,195 -0.05(-1.24%)
Jun 16, 2021 3.750 3.795 3.601 3.641 1,489,002 -0.09(-2.43%)
Jun 15, 2021 3.641 3.732 3.569 3.732 2,182,096 +0.09(+2.49%)
Jun 14, 2021 3.660 3.714 3.627 3.641 956,280 +0.05(+1.26%)
Jun 11, 2021 3.660 3.678 3.564 3.596 1,331,149 -0.11(-2.93%)
Jun 10, 2021 3.759 3.795 3.669 3.705 2,507,142 -0.02(-0.49%)
Jun 09, 2021 3.832 3.845 3.714 3.723 2,123,444 -0.12(-3.07%)
Jun 08, 2021 3.841 3.868 3.786 3.841 1,247,828 -0.03(-0.70%)
Jun 07, 2021 3.804 3.931 3.786 3.868 1,996,181 +0.05(+1.18%)
Jun 04, 2021 3.723 3.836 3.714 3.823 1,868,028 +0.12(+3.18%)
Jun 03, 2021 3.741 3.741 3.660 3.705 577,245 -0.05(-1.45%)
Jun 02, 2021 3.641 3.786 3.641 3.759 2,746,375 +0.08(+2.22%)
Jun 01, 2021 3.569 3.696 3.551 3.678 3,102,458 +0.35(+10.63%)
May 28, 2021 3.324 3.361 3.288 3.324 1,178,688 +0.02(+0.55%)
May 27, 2021 3.333 3.379 3.306 3.306 1,689,318 +0.01(+0.27%)
May 26, 2021 3.270 3.329 3.252 3.297 1,469,863 +0.06(+1.96%)
May 25, 2021 3.306 3.320 3.220 3.234 1,307,366 -0.03(-0.83%)
May 24, 2021 3.288 3.324 3.256 3.261 1,649,430 -0.03(-0.83%)
May 21, 2021 3.415 3.424 3.252 3.288 1,540,062 -0.12(-3.46%)
May 20, 2021 3.469 3.469 3.361 3.406 941,859 -0.06(-1.83%)
May 19, 2021 3.515 3.587 3.433 3.469 5,433,026 -0.02(-0.52%)
May 18, 2021 3.551 3.614 3.478 3.487 1,108,505 -0.05(-1.28%)
May 17, 2021 3.442 3.569 3.442 3.533 972,029 +0.09(+2.63%)
May 14, 2021 3.442 3.496 3.424 3.442 1,937,811 +0.04(+1.06%)
May 13, 2021 3.433 3.483 3.356 3.406 2,936,858 +0.05(+1.62%)
May 12, 2021 3.370 3.424 3.342 3.352 1,722,720 -0.05(-1.33%)
May 11, 2021 3.352 3.424 3.342 3.397 1,893,242 -0.05(-1.57%)
May 10, 2021 3.524 3.569 3.438 3.451 2,145,301 -0.09(-2.56%)
May 07, 2021 3.487 3.560 3.451 3.542 1,855,459 +0.06(+1.82%)
May 06, 2021 3.678 3.687 3.451 3.478 4,472,285 -0.26(-7.02%)
May 05, 2021 3.682 3.750 3.641 3.741 2,081,097 +0.18(+5.09%)
May 04, 2021 3.587 3.650 3.533 3.560 1,479,826 -0.05(-1.50%)
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.