Ultrapar Participacoes S.A. (NY: UGP )

3.270 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 3.310 3.310 3.250 3.270 317,400 -0.03(-0.91%)
Oct 22, 2020 3.330 3.370 3.280 3.300 985,295 -0.04(-1.20%)
Oct 21, 2020 3.340 3.400 3.310 3.340 1,222,263 -0.05(-1.47%)
Oct 20, 2020 3.410 3.455 3.380 3.390 1,386,716 +0.02(+0.59%)
Oct 19, 2020 3.330 3.440 3.330 3.370 457,422 +0.07(+2.12%)
Oct 16, 2020 3.340 3.380 3.300 3.300 584,200 -0.01(-0.30%)
Oct 15, 2020 3.210 3.340 3.190 3.310 1,001,016 +0.05(+1.53%)
Oct 14, 2020 3.330 3.350 3.230 3.260 916,340 -0.03(-0.91%)
Oct 13, 2020 3.310 3.335 3.205 3.290 1,797,788 -0.16(-4.64%)
Oct 12, 2020 3.440 3.530 3.390 3.450 293,862 +0.06(+1.77%)
Oct 09, 2020 3.420 3.480 3.340 3.390 1,696,700 +0.01(+0.30%)
Oct 08, 2020 3.270 3.410 3.265 3.380 743,373 +0.10(+3.05%)
Oct 07, 2020 3.390 3.415 3.280 3.280 802,702 -0.11(-3.24%)
Oct 06, 2020 3.500 3.560 3.360 3.390 1,180,638 -0.05(-1.45%)
Oct 05, 2020 3.330 3.460 3.295 3.440 893,750 +0.08(+2.38%)
Oct 02, 2020 3.390 3.435 3.305 3.360 758,400 -0.06(-1.75%)
Oct 01, 2020 3.360 3.475 3.310 3.420 1,019,472 +0.00(+0.00%)
Sep 30, 2020 3.440 3.490 3.390 3.420 900,874 -0.04(-1.16%)
Sep 29, 2020 3.480 3.570 3.450 3.460 798,641 -0.07(-1.98%)
Sep 28, 2020 3.780 3.810 3.520 3.530 1,214,236 -0.26(-6.86%)
Sep 25, 2020 3.730 3.790 3.670 3.790 1,647,900 -0.02(-0.52%)
Sep 24, 2020 3.800 3.915 3.750 3.810 900,959 -0.02(-0.52%)
Sep 23, 2020 4.020 4.040 3.780 3.830 1,684,166 -0.22(-5.43%)
Sep 22, 2020 4.160 4.190 3.990 4.050 1,202,436 -0.02(-0.49%)
Sep 21, 2020 4.120 4.180 4.030 4.070 1,314,128 -0.17(-4.01%)
Sep 18, 2020 4.300 4.340 4.200 4.240 2,680,500 -0.15(-3.42%)
Sep 17, 2020 4.250 4.390 4.240 4.390 1,523,832 +0.06(+1.39%)
Sep 16, 2020 4.300 4.390 4.280 4.330 1,906,324 +0.04(+0.93%)
Sep 15, 2020 4.190 4.350 4.170 4.290 1,582,686 +0.09(+2.14%)
Sep 14, 2020 4.050 4.260 4.030 4.200 1,053,838 +0.22(+5.53%)
Sep 11, 2020 4.020 4.080 3.950 3.980 1,048,900 +0.00(+0.00%)
Sep 10, 2020 4.070 4.117 3.980 3.980 1,460,949 -0.10(-2.45%)
Sep 09, 2020 4.040 4.110 4.000 4.080 1,056,962 +0.13(+3.29%)
Sep 08, 2020 3.890 4.040 3.845 3.950 1,030,680 -0.05(-1.25%)
Sep 04, 2020 3.930 4.070 3.870 4.000 1,179,200 +0.09(+2.30%)
Sep 03, 2020 3.890 4.010 3.860 3.910 1,422,516 +0.06(+1.56%)
Sep 02, 2020 3.770 3.850 3.750 3.850 1,749,151 +0.08(+2.12%)
Sep 01, 2020 3.690 3.840 3.690 3.770 1,182,962 +0.25(+7.10%)
Aug 31, 2020 3.640 3.650 3.510 3.520 748,878 -0.17(-4.61%)
Aug 28, 2020 3.590 3.740 3.590 3.690 1,311,400 +0.22(+6.34%)
Aug 27, 2020 3.450 3.510 3.370 3.470 1,218,530 +0.02(+0.58%)
Aug 26, 2020 3.640 3.650 3.420 3.450 901,017 -0.21(-5.74%)
Aug 25, 2020 3.660 3.680 3.590 3.660 533,320 +0.00(+0.00%)
Aug 24, 2020 3.710 3.710 3.600 3.660 450,472 +0.01(+0.27%)
Aug 21, 2020 3.580 3.680 3.510 3.650 719,400 +0.11(+3.11%)
Aug 20, 2020 3.380 3.580 3.345 3.540 742,334 +0.05(+1.43%)
Aug 19, 2020 3.610 3.620 3.490 3.490 810,644 +0.09(+2.65%)
Aug 18, 2020 3.370 3.445 3.360 3.400 451,163 +0.10(+3.03%)
Aug 17, 2020 3.400 3.420 3.240 3.300 417,612 -0.12(-3.51%)
Aug 14, 2020 3.380 3.490 3.380 3.420 384,400 -0.03(-0.87%)
Aug 13, 2020 3.520 3.550 3.410 3.450 826,845 +0.04(+1.17%)
Aug 12, 2020 3.500 3.510 3.330 3.410 531,557 -0.06(-1.73%)
Aug 11, 2020 3.490 3.540 3.450 3.470 721,226 +0.00(+0.00%)
Aug 10, 2020 3.560 3.570 3.410 3.470 498,600 -0.04(-1.14%)
Aug 07, 2020 3.440 3.540 3.415 3.510 1,063,800 -0.02(-0.57%)
Aug 06, 2020 3.520 3.580 3.500 3.530 620,946 -0.03(-0.84%)
Aug 05, 2020 3.630 3.675 3.450 3.560 665,705 +0.03(+0.85%)
Aug 04, 2020 3.460 3.580 3.400 3.530 601,124 -0.02(-0.56%)
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.