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 )

5.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2020 4.051 4.051 4.051 874,699 -0.04(-0.88%)
Dec 30, 2020 4.140 4.167 4.082 4.087 874,699 -0.02(-0.44%)
Dec 29, 2020 4.122 4.149 4.087 4.104 671,095 +0.07(+1.77%)
Dec 28, 2020 4.078 4.087 3.984 4.033 1,007,508 -0.02(-0.44%)
Dec 24, 2020 4.060 4.060 3.970 4.051 362,109 -0.01(-0.22%)
Dec 23, 2020 4.051 4.136 4.051 4.060 673,903 +0.04(+0.89%)
Dec 22, 2020 4.015 4.078 3.988 4.024 1,037,245 +0.00(+0.00%)
Dec 21, 2020 4.024 4.109 3.961 4.024 1,281,612 -0.16(-3.85%)
Dec 18, 2020 4.158 4.225 4.113 4.185 2,279,788 +0.06(+1.52%)
Dec 17, 2020 4.212 4.239 4.095 4.122 1,070,300 -0.08(-1.91%)
Dec 16, 2020 4.109 4.212 3.993 4.203 1,073,821 +0.08(+1.95%)
Dec 15, 2020 4.167 4.180 4.092 4.122 1,642,973 -0.01(-0.22%)
Dec 14, 2020 4.158 4.185 4.051 4.131 2,525,751 +0.09(+2.21%)
Dec 11, 2020 3.970 4.076 3.961 4.042 1,388,718 -0.04(-0.88%)
Dec 10, 2020 3.809 4.078 3.800 4.078 2,501,100 +0.20(+5.07%)
Dec 09, 2020 3.917 3.926 3.836 3.881 1,757,853 +0.01(+0.23%)
Dec 08, 2020 3.863 3.984 3.827 3.872 1,306,587 +0.02(+0.46%)
Dec 07, 2020 3.899 4.006 3.787 3.854 1,844,380 +0.01(+0.23%)
Dec 04, 2020 3.693 3.845 3.693 3.845 1,459,060 +0.17(+4.62%)
Dec 03, 2020 3.595 3.747 3.577 3.675 2,794,851 +0.13(+3.79%)
Dec 02, 2020 3.568 3.622 3.523 3.541 2,191,345 -0.10(-2.70%)
Dec 01, 2020 3.434 3.639 3.425 3.639 1,357,241 +0.26(+7.67%)
Nov 30, 2020 3.407 3.478 3.362 3.380 2,716,660 -0.05(-1.56%)
Nov 27, 2020 3.434 3.478 3.411 3.434 460,184 -0.04(-1.03%)
Nov 25, 2020 3.407 3.487 3.398 3.470 2,143,019 +0.07(+2.11%)
Nov 24, 2020 3.407 3.425 3.362 3.398 2,472,384 +0.05(+1.60%)
Nov 23, 2020 3.398 3.425 3.317 3.344 1,381,871 +0.00(+0.00%)
Nov 20, 2020 3.407 3.443 3.344 3.344 602,545 -0.13(-3.61%)
Nov 19, 2020 3.434 3.505 3.420 3.470 702,615 +0.02(+0.52%)
Nov 18, 2020 3.496 3.496 3.402 3.452 1,316,374 -0.04(-1.28%)
Nov 17, 2020 3.425 3.550 3.416 3.496 592,786 +0.02(+0.51%)
Nov 16, 2020 3.389 3.478 3.361 3.478 612,474 +0.11(+3.18%)
Nov 13, 2020 3.300 3.407 3.300 3.371 1,375,969 +0.13(+4.14%)
Nov 12, 2020 3.326 3.326 3.210 3.237 948,613 -0.07(-2.16%)
Nov 11, 2020 3.434 3.434 3.291 3.309 1,000,982 -0.25(-7.04%)
Nov 10, 2020 3.496 3.648 3.487 3.559 1,073,489 +0.29(+8.74%)
Nov 09, 2020 3.443 3.452 3.264 3.273 1,175,787 -0.04(-1.08%)
Nov 06, 2020 3.112 3.309 3.081 3.309 1,085,208 +0.18(+5.71%)
Nov 05, 2020 2.969 3.157 2.924 3.130 1,927,515 +0.45(+16.67%)
Nov 04, 2020 2.593 2.692 2.553 2.683 841,827 +0.10(+3.81%)
Nov 03, 2020 2.611 2.629 2.513 2.584 1,000,732 +0.04(+1.76%)
Nov 02, 2020 2.566 2.584 2.513 2.540 529,714 +0.00(+0.00%)
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%)
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.