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 )

5.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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, 2022 2.746 2.769 2.653 2.700 523,610 -0.06(-2.02%)
Feb 25, 2022 2.820 2.792 2.727 2.755 1,184,578 -0.06(-2.30%)
Feb 24, 2022 2.690 2.857 2.681 2.820 1,202,662 +0.02(+0.66%)
Feb 23, 2022 2.820 2.856 2.792 2.802 809,518 -0.01(-0.33%)
Feb 22, 2022 2.792 2.876 2.774 2.811 1,556,570 +0.08(+3.06%)
Feb 18, 2022 2.727 0 -0.05(-1.67%)
Feb 17, 2022 2.820 2.829 2.765 2.774 664,595 -0.07(-2.61%)
Feb 16, 2022 2.783 2.857 2.774 2.848 1,534,679 +0.14(+5.14%)
Feb 15, 2022 2.672 2.727 2.672 2.709 839,187 +0.09(+3.55%)
Feb 14, 2022 2.607 2.663 2.598 2.616 766,859 +0.06(+2.17%)
Feb 11, 2022 2.598 2.667 2.556 2.560 1,896,613 +0.00(+0.00%)
Feb 10, 2022 2.551 2.635 2.551 2.560 972,548 +0.01(+0.36%)
Feb 09, 2022 2.477 2.579 2.477 2.551 942,515 +0.03(+1.10%)
Feb 08, 2022 2.477 2.523 2.463 2.523 1,026,897 +0.02(+0.74%)
Feb 07, 2022 2.523 2.542 2.496 2.505 655,812 -0.04(-1.46%)
Feb 04, 2022 2.533 2.579 2.519 2.542 947,583 -0.08(-3.18%)
Feb 03, 2022 2.598 2.579 2.625 913,589 +0.06(+2.54%)
Feb 02, 2022 2.607 2.621 2.528 2.560 923,771 -0.07(-2.82%)
Feb 01, 2022 2.625 2.663 2.616 2.635 938,249 -0.02(-0.70%)
Jan 31, 2022 2.653 2.681 2.653 1,261,110 +0.04(+1.42%)
Jan 28, 2022 2.616 2.625 2.570 2.616 1,607,576 +0.04(+1.44%)
Jan 27, 2022 2.560 2.598 2.542 2.579 2,651,481 +0.11(+4.51%)
Jan 26, 2022 2.468 2.560 2.454 2.468 1,428,641 +0.07(+3.10%)
Jan 25, 2022 2.329 2.412 2.301 2.393 1,213,324 +0.10(+4.45%)
Jan 24, 2022 2.291 2.319 2.254 2.291 1,332,069 -0.06(-2.37%)
Jan 21, 2022 2.366 2.403 2.347 2.347 1,328,383 +0.03(+1.20%)
Jan 20, 2022 2.338 2.403 2.305 2.319 2,390,849 +0.05(+2.04%)
Jan 19, 2022 2.226 2.296 2.222 2.273 1,060,948 +0.09(+4.26%)
Jan 18, 2022 2.143 2.189 2.138 2.180 1,388,403 -0.05(-2.08%)
Jan 14, 2022 2.226 0 -0.04(-1.64%)
Jan 13, 2022 2.273 2.319 2.264 2.264 1,035,379 -0.02(-0.81%)
Jan 12, 2022 2.254 2.301 2.226 2.282 1,206,274 +0.09(+4.24%)
Jan 11, 2022 2.124 2.199 2.106 2.189 941,330 +0.08(+3.96%)
Jan 10, 2022 2.124 2.124 2.050 2.106 1,029,854 -0.08(-3.81%)
Jan 07, 2022 2.143 2.199 2.138 2.189 1,610,081 +0.03(+1.29%)
Jan 06, 2022 2.180 2.189 2.134 2.162 2,171,843 -0.01(-0.43%)
Jan 05, 2022 2.217 2.259 2.162 2.171 1,842,232 -0.06(-2.90%)
Jan 04, 2022 2.282 2.291 2.217 2.236 2,070,703 -0.09(-3.98%)
Jan 03, 2022 2.347 2.366 2.319 2.329 1,858,996 -0.12(-4.92%)
Dec 31, 2021 2.421 2.449 2.414 2.449 200,722 +0.04(+1.54%)
Dec 30, 2021 2.440 2.482 2.412 2.412 1,071,247 +0.07(+3.17%)
Dec 29, 2021 2.421 2.421 2.329 2.338 486,328 -0.09(-3.82%)
Dec 28, 2021 2.393 2.431 2.370 2.431 863,617 +0.03(+1.16%)
Dec 27, 2021 2.347 2.412 2.333 2.403 695,731 +0.06(+2.78%)
Dec 23, 2021 2.319 2.375 2.305 2.338 1,227,238 -0.01(-0.39%)
Dec 22, 2021 2.282 2.347 2.278 2.347 688,774 +0.05(+2.02%)
Dec 21, 2021 2.310 2.319 2.291 2.301 1,285,606 -0.01(-0.40%)
Dec 20, 2021 2.375 2.375 2.291 2.310 2,661,784 -0.12(-4.96%)
Dec 17, 2021 2.468 2.496 2.421 2.431 2,548,103 -0.06(-2.60%)
Dec 16, 2021 2.477 2.523 2.458 2.496 1,364,074 +0.03(+1.13%)
Dec 15, 2021 2.449 2.477 2.403 2.468 1,657,497 -0.02(-0.75%)
Dec 14, 2021 2.533 2.565 2.477 2.486 1,816,337 -0.07(-2.90%)
Dec 13, 2021 2.570 2.598 2.514 2.560 1,473,128 +0.01(+0.36%)
Dec 10, 2021 2.542 2.579 2.528 2.551 841,109 +0.06(+2.23%)
Dec 09, 2021 2.533 2.551 2.468 2.496 1,385,966 -0.08(-3.24%)
Dec 08, 2021 2.505 2.598 2.505 2.579 1,355,881 +0.09(+3.73%)
Dec 07, 2021 2.477 2.505 2.435 2.486 2,856,871 +0.03(+1.13%)
Dec 06, 2021 2.384 2.468 2.384 2.458 1,434,762 +0.05(+1.92%)
Dec 03, 2021 2.431 2.514 2.380 2.412 3,060,526 +0.05(+1.96%)
Dec 02, 2021 2.366 2.398 2.282 2.366 2,323,903 +0.07(+3.24%)
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.