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 )

5.280 +0.010 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Nov 30, 2023 4.952 5.061 4.917 5.021 1,445,209 +0.05(+0.99%)
Nov 29, 2023 4.932 5.039 4.922 4.972 1,157,095 -0.06(-1.18%)
Nov 28, 2023 4.903 5.051 4.883 5.031 1,439,840 +0.13(+2.62%)
Nov 27, 2023 4.853 4.913 4.843 4.903 855,764 +0.01(+0.20%)
Nov 24, 2023 4.848 4.898 4.843 4.893 647,610 +0.00(+0.00%)
Nov 22, 2023 4.922 4.947 4.819 4.893 1,804,364 -0.07(-1.39%)
Nov 21, 2023 4.962 4.977 4.883 4.962 1,256,457 -0.10(-1.95%)
Nov 20, 2023 4.922 5.085 4.893 5.061 1,409,121 +0.16(+3.22%)
Nov 17, 2023 4.853 4.942 4.839 4.903 2,501,338 -0.06(-1.19%)
Nov 16, 2023 4.972 5.006 4.898 4.962 1,465,349 +0.07(+1.41%)
Nov 15, 2023 4.913 4.982 4.853 4.893 900,911 -0.01(-0.20%)
Nov 14, 2023 4.843 4.913 4.814 4.903 1,500,705 +0.17(+3.54%)
Nov 13, 2023 4.686 4.745 4.666 4.735 1,004,604 +0.11(+2.35%)
Nov 10, 2023 4.656 4.656 4.572 4.626 1,792,441 +0.02(+0.43%)
Nov 09, 2023 4.834 4.834 4.582 4.607 2,516,774 +0.23(+5.18%)
Nov 08, 2023 4.409 4.469 4.340 4.380 2,023,633 -0.02(-0.45%)
Nov 07, 2023 4.439 4.498 4.400 4.400 1,541,995 +0.05(+1.13%)
Nov 06, 2023 4.291 4.360 4.286 4.350 734,380 +0.08(+1.85%)
Nov 03, 2023 4.261 4.345 4.242 4.271 1,504,134 +0.03(+0.70%)
Nov 02, 2023 4.163 4.252 4.128 4.242 643,267 +0.12(+2.87%)
Nov 01, 2023 4.005 4.163 4.005 4.123 1,744,730 +0.17(+4.24%)
Oct 31, 2023 3.956 4.000 3.916 3.956 2,482,498 +0.03(+0.75%)
Oct 30, 2023 4.015 4.044 3.872 3.926 2,936,595 -0.07(-1.73%)
Oct 27, 2023 4.173 4.187 3.956 3.995 663,990 -0.13(-3.11%)
Oct 26, 2023 3.995 4.148 3.995 4.123 1,537,586 +0.20(+5.03%)
Oct 25, 2023 3.936 3.980 3.911 3.926 887,956 +0.02(+0.51%)
Oct 24, 2023 3.867 3.911 3.847 3.906 786,737 +0.07(+1.80%)
Oct 23, 2023 3.827 3.877 3.808 3.837 619,266 -0.02(-0.51%)
Oct 20, 2023 3.847 3.896 3.837 3.857 870,194 +0.04(+1.03%)
Oct 19, 2023 3.818 3.877 3.803 3.818 1,701,943 +0.00(+0.00%)
Oct 18, 2023 3.808 3.862 3.778 3.818 811,778 -0.02(-0.51%)
Oct 17, 2023 3.867 3.901 3.813 3.837 1,186,658 -0.09(-2.26%)
Oct 16, 2023 3.857 3.936 3.852 3.926 1,276,592 +0.12(+3.11%)
Oct 13, 2023 3.818 3.847 3.768 3.808 1,388,445 +0.08(+2.12%)
Oct 12, 2023 3.847 3.857 3.699 3.729 390,758 -0.10(-2.58%)
Oct 11, 2023 3.788 3.842 3.788 3.827 1,310,882 +0.05(+1.31%)
Oct 10, 2023 3.630 3.778 3.630 3.778 1,608,250 +0.19(+5.22%)
Oct 09, 2023 3.502 3.610 3.502 3.591 896,262 +0.11(+3.12%)
Oct 06, 2023 3.413 3.512 3.349 3.482 970,502 +0.01(+0.28%)
Oct 05, 2023 3.502 3.512 3.408 3.472 986,573 -0.04(-1.12%)
Oct 04, 2023 3.443 3.531 3.413 3.512 2,831,703 +0.09(+2.59%)
Oct 03, 2023 3.561 3.602 3.423 3.423 1,519,957 -0.11(-3.07%)
Oct 02, 2023 3.601 3.610 3.522 3.531 1,361,888 -0.09(-2.45%)
Sep 29, 2023 3.650 3.689 3.601 3.620 6,591,440 +0.01(+0.27%)
Sep 28, 2023 3.512 3.610 3.492 3.610 1,408,958 +0.09(+2.52%)
Sep 27, 2023 3.551 3.591 3.477 3.522 2,105,843 -0.02(-0.56%)
Sep 26, 2023 3.591 3.615 3.541 3.541 1,609,766 -0.14(-3.75%)
Sep 25, 2023 3.650 3.679 3.665 3.679 1,733,451 -0.01(-0.27%)
Sep 22, 2023 3.709 3.729 3.670 3.689 1,059,580 +0.01(+0.27%)
Sep 21, 2023 3.739 3.768 3.679 3.679 1,409,068 -0.13(-3.37%)
Sep 20, 2023 3.818 3.872 3.798 3.808 574,105 +0.07(+1.85%)
Sep 19, 2023 3.837 3.847 3.729 3.739 526,868 -0.13(-3.32%)
Sep 18, 2023 3.906 3.916 3.842 3.867 753,636 +0.04(+1.03%)
Sep 15, 2023 3.768 3.867 3.768 3.827 1,597,203 +0.07(+1.84%)
Sep 14, 2023 3.709 3.773 3.694 3.758 1,015,767 +0.11(+2.97%)
Sep 13, 2023 3.640 3.719 3.630 3.650 1,457,746 -0.13(-3.39%)
Sep 12, 2023 3.709 3.788 3.709 3.778 911,874 +0.05(+1.32%)
Sep 11, 2023 3.699 3.729 3.640 3.729 967,391 +0.15(+4.13%)
Sep 08, 2023 3.620 3.640 3.566 3.581 1,097,866 +0.08(+2.25%)
Sep 07, 2023 3.502 3.531 3.482 3.502 304,916 -0.09(-2.47%)
Sep 06, 2023 3.601 3.665 3.566 3.591 589,175 -0.01(-0.27%)
Sep 05, 2023 3.581 3.640 3.581 3.601 687,108 -0.03(-0.82%)
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.