Skip to main content

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

5.720 +0.060 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.933 3.040 2.897 3.031 1,457,852 +0.07(+2.42%)
Jun 29, 2020 2.942 2.987 2.870 2.960 743,906 +0.09(+3.12%)
Jun 26, 2020 2.978 2.982 2.839 2.870 1,049,087 -0.20(-6.41%)
Jun 25, 2020 3.085 3.148 2.996 3.067 614,931 -0.01(-0.29%)
Jun 24, 2020 3.103 3.143 3.005 3.076 627,986 -0.12(-3.64%)
Jun 23, 2020 3.201 3.309 3.148 3.192 830,060 +0.09(+2.88%)
Jun 22, 2020 3.165 3.201 3.076 3.103 440,869 -0.01(-0.29%)
Jun 19, 2020 3.139 3.143 3.076 3.112 1,755,077 -0.03(-0.85%)
Jun 18, 2020 3.049 3.148 3.031 3.139 1,106,691 +0.04(+1.45%)
Jun 17, 2020 3.022 3.174 3.008 3.094 1,395,410 +0.12(+3.90%)
Jun 16, 2020 3.210 3.210 2.942 2.978 1,289,585 -0.10(-3.20%)
Jun 15, 2020 2.978 3.148 2.924 3.076 1,007,002 -0.07(-2.27%)
Jun 12, 2020 3.183 3.246 3.049 3.148 1,249,936 +0.13(+4.45%)
Jun 11, 2020 3.103 3.183 2.987 3.013 1,681,719 -0.30(-9.16%)
Jun 10, 2020 3.514 3.523 3.317 3.317 1,175,070 -0.21(-5.84%)
Jun 09, 2020 3.362 3.550 3.344 3.523 2,424,026 -0.03(-0.76%)
Jun 08, 2020 3.407 3.595 3.407 3.550 1,770,883 +0.16(+4.75%)
Jun 05, 2020 3.470 3.505 3.329 3.389 1,076,262 +0.10(+2.99%)
Jun 04, 2020 3.264 3.326 3.219 3.291 1,605,940 -0.01(-0.27%)
Jun 03, 2020 3.344 3.378 3.228 3.300 2,295,915 +0.06(+1.93%)
Jun 02, 2020 3.058 3.268 3.022 3.237 3,018,207 +0.38(+13.48%)
Jun 01, 2020 2.826 2.870 2.790 2.853 952,337 +0.01(+0.31%)
May 29, 2020 2.835 2.906 2.772 2.844 1,731,928 -0.03(-0.93%)
May 28, 2020 2.853 3.013 2.801 2.870 1,356,819 -0.09(-3.02%)
May 27, 2020 2.897 2.969 2.817 2.960 1,254,399 +0.12(+4.09%)
May 26, 2020 2.844 2.991 2.826 2.844 2,568,369 +0.26(+10.03%)
May 22, 2020 2.557 2.620 2.464 2.584 2,823,735 -0.04(-1.70%)
May 21, 2020 2.486 2.709 2.486 2.629 2,721,138 +0.17(+6.91%)
May 20, 2020 2.477 2.522 2.405 2.459 2,514,187 +0.13(+5.77%)
May 19, 2020 2.361 2.450 2.303 2.325 4,264,306 -0.06(-2.62%)
May 18, 2020 2.289 2.388 2.289 2.388 1,502,397 +0.22(+10.33%)
May 15, 2020 2.298 2.360 2.155 2.164 2,192,001 -0.15(-6.56%)
May 14, 2020 2.182 2.316 2.079 2.316 3,776,915 +0.28(+13.60%)
May 13, 2020 2.075 2.083 1.976 2.039 1,534,771 -0.08(-3.80%)
May 12, 2020 2.155 2.209 2.092 2.119 1,138,340 +0.01(+0.42%)
May 11, 2020 2.164 2.191 2.083 2.110 1,549,590 -0.11(-4.84%)
May 08, 2020 2.101 2.231 2.101 2.218 1,270,177 +0.17(+8.30%)
May 07, 2020 2.146 2.182 2.048 2.048 2,086,205 -0.14(-6.53%)
May 06, 2020 2.271 2.298 2.191 2.191 1,030,033 -0.13(-5.41%)
May 05, 2020 2.414 2.459 2.276 2.316 811,129 -0.07(-3.00%)
May 04, 2020 2.289 2.388 2.253 2.388 1,166,120 +0.11(+4.71%)
May 01, 2020 2.334 2.334 2.236 2.280 575,259 -0.11(-4.49%)
Apr 30, 2020 2.513 2.531 2.388 2.388 1,280,935 -0.20(-7.61%)
Apr 29, 2020 2.423 2.593 2.414 2.584 1,476,938 +0.22(+9.47%)
Apr 28, 2020 2.334 2.405 2.303 2.361 1,335,161 +0.11(+4.76%)
Apr 27, 2020 2.227 2.294 2.183 2.253 1,275,221 +0.13(+5.88%)
Apr 24, 2020 2.289 2.289 1.923 2.128 2,732,480 -0.24(-10.19%)
Apr 23, 2020 2.414 2.508 2.316 2.370 1,309,131 -0.01(-0.38%)
Apr 22, 2020 2.379 2.432 2.338 2.379 1,507,342 +0.05(+2.31%)
Apr 21, 2020 2.325 2.379 2.222 2.325 1,606,002 -0.07(-2.99%)
Apr 20, 2020 2.370 2.428 2.334 2.396 1,145,668 -0.02(-0.74%)
Apr 17, 2020 2.477 2.513 2.338 2.414 1,466,329 +0.03(+1.12%)
Apr 16, 2020 2.414 2.459 2.343 2.388 1,483,327 -0.05(-2.20%)
Apr 15, 2020 2.343 2.450 2.307 2.441 1,464,376 +0.00(+0.00%)
Apr 14, 2020 2.557 2.629 2.441 2.441 2,659,516 -0.04(-1.44%)
Apr 13, 2020 2.405 2.495 2.338 2.477 1,502,319 -0.03(-1.07%)
Apr 09, 2020 2.477 2.584 2.428 2.504 2,011,841 +0.11(+4.48%)
Apr 08, 2020 2.218 2.423 2.200 2.396 2,683,097 +0.15(+6.77%)
Apr 07, 2020 2.307 2.396 2.218 2.244 2,200,321 +0.12(+5.46%)
Apr 06, 2020 1.994 2.164 1.985 2.128 2,138,965 +0.23(+12.26%)
Apr 03, 2020 1.985 1.985 1.815 1.896 2,056,014 -0.12(-5.78%)
Apr 02, 2020 1.994 2.110 1.967 2.012 1,369,690 +0.02(+0.90%)
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.