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 )

5.190 +0.040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Oct 30, 2020 2.557 2.580 2.504 2.540 1,240,542 -0.05(-2.07%)
Oct 29, 2020 2.522 2.602 2.486 2.593 1,359,866 +0.03(+1.05%)
Oct 28, 2020 2.674 2.692 2.566 2.566 826,908 -0.20(-7.12%)
Oct 27, 2020 2.826 2.826 2.754 2.763 519,091 -0.09(-3.13%)
Oct 26, 2020 2.897 2.915 2.799 2.853 768,660 -0.07(-2.45%)
Oct 23, 2020 2.960 2.960 2.906 2.924 354,951 -0.03(-0.91%)
Oct 22, 2020 2.978 3.013 2.933 2.951 1,101,866 -0.04(-1.20%)
Oct 21, 2020 2.987 3.040 2.960 2.987 1,366,870 -0.04(-1.47%)
Oct 20, 2020 3.049 3.089 3.022 3.031 1,550,779 +0.02(+0.59%)
Oct 19, 2020 2.978 3.076 2.978 3.013 511,540 +0.06(+2.12%)
Oct 16, 2020 2.987 3.022 2.951 2.951 653,317 -0.01(-0.30%)
Oct 15, 2020 2.870 2.987 2.853 2.960 1,119,447 +0.04(+1.53%)
Oct 14, 2020 2.978 2.996 2.888 2.915 1,024,753 -0.03(-0.91%)
Oct 13, 2020 2.960 2.982 2.866 2.942 2,010,485 -0.14(-4.64%)
Oct 12, 2020 3.076 3.157 3.031 3.085 328,629 +0.05(+1.77%)
Oct 09, 2020 3.058 3.112 2.987 3.031 1,897,438 +0.01(+0.30%)
Oct 08, 2020 2.924 3.049 2.920 3.022 831,322 +0.09(+3.05%)
Oct 07, 2020 3.031 3.054 2.933 2.933 897,670 -0.10(-3.25%)
Oct 06, 2020 3.130 3.183 3.005 3.031 1,320,320 -0.04(-1.45%)
Oct 05, 2020 2.978 3.094 2.946 3.076 999,490 +0.07(+2.38%)
Oct 02, 2020 3.031 3.072 2.955 3.005 848,126 -0.05(-1.75%)
Oct 01, 2020 3.005 3.107 2.960 3.058 1,140,086 +0.00(+0.00%)
Sep 30, 2020 3.076 3.121 3.031 3.058 1,007,457 -0.04(-1.16%)
Sep 29, 2020 3.112 3.192 3.085 3.094 893,128 -0.06(-1.98%)
Sep 28, 2020 3.380 3.407 3.148 3.157 1,357,893 -0.23(-6.86%)
Sep 25, 2020 3.335 3.389 3.282 3.389 1,842,864 -0.02(-0.52%)
Sep 24, 2020 3.398 3.501 3.353 3.407 1,007,552 -0.02(-0.52%)
Sep 23, 2020 3.595 3.613 3.380 3.425 1,883,421 -0.20(-5.43%)
Sep 22, 2020 3.720 3.747 3.568 3.622 1,344,697 -0.02(-0.49%)
Sep 21, 2020 3.684 3.738 3.604 3.639 1,469,603 -0.15(-4.01%)
Sep 18, 2020 3.845 3.881 3.756 3.791 2,997,632 -0.13(-3.42%)
Sep 17, 2020 3.800 3.926 3.791 3.926 1,704,117 +0.05(+1.39%)
Sep 16, 2020 3.845 3.926 3.827 3.872 2,131,862 +0.04(+0.93%)
Sep 15, 2020 3.747 3.890 3.729 3.836 1,769,935 +0.08(+2.14%)
Sep 14, 2020 3.622 3.809 3.604 3.756 1,178,518 +0.20(+5.53%)
Sep 11, 2020 3.595 3.648 3.532 3.559 1,172,996 +0.00(+0.00%)
Sep 10, 2020 3.639 3.681 3.559 3.559 1,633,795 -0.09(-2.45%)
Sep 09, 2020 3.613 3.675 3.577 3.648 1,182,012 +0.12(+3.29%)
Sep 08, 2020 3.478 3.613 3.438 3.532 1,152,620 -0.04(-1.25%)
Sep 04, 2020 3.514 3.639 3.461 3.577 1,318,712 +0.08(+2.30%)
Sep 03, 2020 3.478 3.586 3.452 3.496 1,590,815 +0.05(+1.56%)
Sep 02, 2020 3.371 3.443 3.353 3.443 1,956,094 +0.07(+2.12%)
Sep 01, 2020 3.300 3.434 3.300 3.371 1,322,919 +0.22(+7.10%)
Aug 31, 2020 3.255 3.264 3.139 3.148 837,478 -0.15(-4.61%)
Aug 28, 2020 3.210 3.344 3.210 3.300 1,466,552 +0.20(+6.34%)
Aug 27, 2020 3.085 3.139 3.013 3.103 1,362,695 +0.02(+0.58%)
Aug 26, 2020 3.255 3.264 3.058 3.085 1,007,617 -0.19(-5.74%)
Aug 25, 2020 3.273 3.291 3.210 3.273 596,417 +0.00(+0.00%)
Aug 24, 2020 3.317 3.317 3.219 3.273 503,767 +0.01(+0.27%)
Aug 21, 2020 3.201 3.291 3.139 3.264 804,512 +0.10(+3.11%)
Aug 20, 2020 3.022 3.201 2.991 3.165 830,160 +0.04(+1.43%)
Aug 19, 2020 3.228 3.237 3.121 3.121 906,552 +0.08(+2.65%)
Aug 18, 2020 3.013 3.081 3.005 3.040 504,540 +0.09(+3.03%)
Aug 17, 2020 3.040 3.058 2.897 2.951 467,020 -0.11(-3.51%)
Aug 14, 2020 3.022 3.121 3.022 3.058 429,878 -0.03(-0.87%)
Aug 13, 2020 3.148 3.174 3.049 3.085 924,669 +0.04(+1.17%)
Aug 12, 2020 3.130 3.139 2.978 3.049 594,445 -0.05(-1.73%)
Aug 11, 2020 3.121 3.165 3.085 3.103 806,554 +0.00(+0.00%)
Aug 10, 2020 3.183 3.192 3.049 3.103 557,589 -0.04(-1.14%)
Aug 07, 2020 3.076 3.165 3.054 3.139 1,189,659 -0.02(-0.57%)
Aug 06, 2020 3.148 3.201 3.130 3.157 694,410 -0.03(-0.84%)
Aug 05, 2020 3.246 3.286 3.085 3.183 744,465 +0.03(+0.85%)
Aug 04, 2020 3.094 3.201 3.040 3.157 672,243 -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.