Skip to main content

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

5.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.194 5.229 5.137 5.194 2,746,780 -0.15(-2.81%)
Jan 30, 2020 5.300 5.349 5.212 5.344 2,763,744 -0.09(-1.63%)
Jan 29, 2020 5.583 5.600 5.379 5.432 1,993,943 -0.21(-3.76%)
Jan 28, 2020 5.609 5.680 5.538 5.644 1,346,836 +0.09(+1.59%)
Jan 27, 2020 5.627 5.644 5.494 5.556 2,260,320 -0.24(-4.12%)
Jan 24, 2020 5.750 5.901 5.702 5.795 1,651,600 -0.05(-0.91%)
Jan 23, 2020 5.627 5.901 5.627 5.848 2,059,325 +0.11(+1.85%)
Jan 22, 2020 5.627 5.777 5.618 5.742 1,919,986 +0.20(+3.67%)
Jan 21, 2020 5.600 5.671 5.538 5.538 1,764,107 -0.01(-0.16%)
Jan 17, 2020 5.459 5.556 5.415 5.547 1,859,111 +0.21(+3.97%)
Jan 16, 2020 5.397 5.397 5.194 5.335 2,050,571 -0.01(-0.17%)
Jan 15, 2020 5.441 5.477 5.344 5.344 1,676,980 -0.13(-2.42%)
Jan 14, 2020 5.424 5.477 5.371 5.477 2,627,857 +0.08(+1.47%)
Jan 13, 2020 5.326 5.397 5.326 5.397 1,639,177 +0.02(+0.33%)
Jan 10, 2020 5.450 5.485 5.362 5.379 1,512,919 -0.04(-0.81%)
Jan 09, 2020 5.459 5.468 5.371 5.424 1,335,365 -0.04(-0.65%)
Jan 08, 2020 5.424 5.512 5.384 5.459 2,661,275 -0.03(-0.48%)
Jan 07, 2020 5.335 5.521 5.322 5.485 3,365,140 +0.11(+1.97%)
Jan 06, 2020 5.318 5.415 5.300 5.379 2,167,589 -0.12(-2.25%)
Jan 03, 2020 5.521 5.591 5.503 5.503 1,738,657 -0.13(-2.35%)
Jan 02, 2020 5.538 5.636 5.521 5.636 1,528,896 +0.11(+1.92%)
Dec 31, 2019 5.521 5.538 5.468 5.530 459,853 -0.02(-0.32%)
Dec 30, 2019 5.574 5.640 5.538 5.547 986,864 -0.03(-0.48%)
Dec 27, 2019 5.547 5.591 5.538 5.574 1,423,258 -0.01(-0.16%)
Dec 26, 2019 5.494 5.583 5.485 5.583 1,179,877 +0.21(+3.95%)
Dec 24, 2019 5.450 5.450 5.326 5.371 464,608 -0.09(-1.62%)
Dec 23, 2019 5.415 5.477 5.379 5.459 1,825,040 +0.19(+3.69%)
Dec 20, 2019 5.362 5.397 5.207 5.265 2,360,173 +0.01(+0.17%)
Dec 19, 2019 5.159 5.300 5.159 5.256 1,950,752 +0.15(+2.94%)
Dec 18, 2019 5.008 5.176 4.964 5.106 1,411,983 +0.09(+1.76%)
Dec 17, 2019 4.911 5.092 4.911 5.017 1,189,659 +0.09(+1.79%)
Dec 16, 2019 4.867 4.991 4.827 4.929 1,282,703 +0.13(+2.76%)
Dec 13, 2019 4.743 4.823 4.726 4.796 1,641,751 +0.01(+0.18%)
Dec 12, 2019 4.682 4.814 4.682 4.788 1,444,075 +0.10(+2.07%)
Dec 11, 2019 4.646 4.690 4.629 4.690 1,762,734 +0.09(+1.92%)
Dec 10, 2019 4.611 4.646 4.571 4.602 1,651,525 +0.04(+0.97%)
Dec 09, 2019 4.523 4.576 4.487 4.558 1,651,975 -0.03(-0.58%)
Dec 06, 2019 4.620 4.620 4.558 4.584 976,197 +0.03(+0.58%)
Dec 05, 2019 4.593 4.624 4.540 4.558 885,018 -0.08(-1.71%)
Dec 04, 2019 4.743 4.788 4.629 4.637 1,859,133 -0.04(-0.94%)
Dec 03, 2019 4.620 4.695 4.593 4.682 1,105,324 +0.09(+1.92%)
Dec 02, 2019 4.531 4.642 4.531 4.593 1,159,768 +0.11(+2.56%)
Nov 29, 2019 4.523 4.558 4.430 4.478 452,834 -0.01(-0.20%)
Nov 27, 2019 4.478 4.505 4.386 4.487 1,171,822 -0.01(-0.20%)
Nov 26, 2019 4.531 4.567 4.399 4.496 1,760,003 -0.11(-2.30%)
Nov 25, 2019 4.646 4.699 4.576 4.602 963,838 -0.11(-2.43%)
Nov 22, 2019 4.708 4.752 4.646 4.717 1,375,710 +0.12(+2.69%)
Nov 21, 2019 4.364 4.673 4.364 4.593 1,271,149 +0.25(+5.69%)
Nov 20, 2019 4.311 4.381 4.311 4.346 296,902 +0.00(+0.00%)
Nov 19, 2019 4.337 4.372 4.297 4.346 877,705 +0.06(+1.44%)
Nov 18, 2019 4.328 4.399 4.266 4.284 803,764 -0.09(-2.02%)
Nov 15, 2019 4.319 4.390 4.311 4.372 404,720 +0.10(+2.27%)
Nov 14, 2019 4.266 4.306 4.249 4.275 514,524 +0.04(+0.83%)
Nov 13, 2019 4.222 4.284 4.160 4.240 665,260 -0.06(-1.44%)
Nov 12, 2019 4.196 4.319 4.125 4.302 1,298,524 -0.06(-1.42%)
Nov 11, 2019 4.231 4.381 4.231 4.364 576,640 +0.04(+0.82%)
Nov 08, 2019 4.425 4.461 4.266 4.328 1,040,160 -0.13(-2.97%)
Nov 07, 2019 4.425 4.531 4.425 4.461 2,042,621 +0.28(+6.77%)
Nov 06, 2019 4.116 4.205 4.090 4.178 1,137,701 -0.06(-1.46%)
Nov 05, 2019 4.222 4.266 4.187 4.240 1,661,969 -0.01(-0.21%)
Nov 04, 2019 4.337 4.346 4.249 4.249 1,401,220 -0.02(-0.41%)
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.