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 )

5.130 -0.010 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2020 3.335 3.335 3.174 3.219 1,002,789 -0.16(-4.76%)
Jul 30, 2020 3.335 3.394 3.300 3.380 531,746 +0.02(+0.53%)
Jul 29, 2020 3.407 3.416 3.335 3.362 915,844 -0.01(-0.27%)
Jul 28, 2020 3.282 3.371 3.282 3.371 505,588 +0.04(+1.07%)
Jul 27, 2020 3.264 3.380 3.246 3.335 497,518 +0.05(+1.63%)
Jul 24, 2020 3.210 3.300 3.192 3.282 675,347 +0.03(+0.82%)
Jul 23, 2020 3.371 3.389 3.246 3.255 1,195,012 -0.17(-4.96%)
Jul 22, 2020 3.380 3.503 3.376 3.425 958,636 +0.06(+1.86%)
Jul 21, 2020 3.326 3.389 3.291 3.362 993,960 +0.09(+2.73%)
Jul 20, 2020 3.201 3.300 3.148 3.273 976,138 +0.07(+2.23%)
Jul 17, 2020 3.255 3.307 3.179 3.201 595,947 +0.01(+0.28%)
Jul 16, 2020 3.148 3.210 3.130 3.192 726,685 +0.01(+0.28%)
Jul 15, 2020 3.165 3.228 3.121 3.183 825,442 +0.04(+1.14%)
Jul 14, 2020 2.897 3.174 2.888 3.148 1,072,841 +0.27(+9.32%)
Jul 13, 2020 3.058 3.076 2.879 2.879 2,178,656 -0.19(-6.12%)
Jul 10, 2020 3.049 3.085 3.022 3.067 591,139 -0.02(-0.58%)
Jul 09, 2020 3.174 3.183 3.031 3.085 587,608 -0.06(-1.99%)
Jul 08, 2020 3.103 3.183 3.067 3.148 2,576,692 +0.15(+5.07%)
Jul 07, 2020 3.094 3.139 2.987 2.996 638,649 -0.10(-3.18%)
Jul 06, 2020 3.165 3.201 3.049 3.094 491,242 +0.01(+0.29%)
Jul 02, 2020 3.183 3.224 3.076 3.085 537,124 -0.05(-1.71%)
Jul 01, 2020 3.058 3.215 3.058 3.139 796,528 +0.11(+3.54%)
Jun 30, 2020 2.933 3.040 2.897 3.031 1,457,852 +0.07(+2.42%)
Jun 29, 2020 2.942 2.987 2.870 2.960 743,906 +0.09(+3.12%)
Jun 26, 2020 2.978 2.982 2.839 2.870 1,049,087 -0.20(-6.41%)
Jun 25, 2020 3.085 3.148 2.996 3.067 614,931 -0.01(-0.29%)
Jun 24, 2020 3.103 3.143 3.005 3.076 627,986 -0.12(-3.64%)
Jun 23, 2020 3.201 3.309 3.148 3.192 830,060 +0.09(+2.88%)
Jun 22, 2020 3.165 3.201 3.076 3.103 440,869 -0.01(-0.29%)
Jun 19, 2020 3.139 3.143 3.076 3.112 1,755,077 -0.03(-0.85%)
Jun 18, 2020 3.049 3.148 3.031 3.139 1,106,691 +0.04(+1.45%)
Jun 17, 2020 3.022 3.174 3.008 3.094 1,395,410 +0.12(+3.90%)
Jun 16, 2020 3.210 3.210 2.942 2.978 1,289,585 -0.10(-3.20%)
Jun 15, 2020 2.978 3.148 2.924 3.076 1,007,002 -0.07(-2.27%)
Jun 12, 2020 3.183 3.246 3.049 3.148 1,249,936 +0.13(+4.45%)
Jun 11, 2020 3.103 3.183 2.987 3.013 1,681,719 -0.30(-9.16%)
Jun 10, 2020 3.514 3.523 3.317 3.317 1,175,070 -0.21(-5.84%)
Jun 09, 2020 3.362 3.550 3.344 3.523 2,424,026 -0.03(-0.76%)
Jun 08, 2020 3.407 3.595 3.407 3.550 1,770,883 +0.16(+4.75%)
Jun 05, 2020 3.470 3.505 3.329 3.389 1,076,262 +0.10(+2.99%)
Jun 04, 2020 3.264 3.326 3.219 3.291 1,605,940 -0.01(-0.27%)
Jun 03, 2020 3.344 3.378 3.228 3.300 2,295,915 +0.06(+1.93%)
Jun 02, 2020 3.058 3.268 3.022 3.237 3,018,207 +0.38(+13.48%)
Jun 01, 2020 2.826 2.870 2.790 2.853 952,337 +0.01(+0.31%)
May 29, 2020 2.835 2.906 2.772 2.844 1,731,928 -0.03(-0.93%)
May 28, 2020 2.853 3.013 2.801 2.870 1,356,819 -0.09(-3.02%)
May 27, 2020 2.897 2.969 2.817 2.960 1,254,399 +0.12(+4.09%)
May 26, 2020 2.844 2.991 2.826 2.844 2,568,369 +0.26(+10.03%)
May 22, 2020 2.557 2.620 2.464 2.584 2,823,735 -0.04(-1.70%)
May 21, 2020 2.486 2.709 2.486 2.629 2,721,138 +0.17(+6.91%)
May 20, 2020 2.477 2.522 2.405 2.459 2,514,187 +0.13(+5.77%)
May 19, 2020 2.361 2.450 2.303 2.325 4,264,306 -0.06(-2.62%)
May 18, 2020 2.289 2.388 2.289 2.388 1,502,397 +0.22(+10.33%)
May 15, 2020 2.298 2.360 2.155 2.164 2,192,001 -0.15(-6.56%)
May 14, 2020 2.182 2.316 2.079 2.316 3,776,915 +0.28(+13.60%)
May 13, 2020 2.075 2.083 1.976 2.039 1,534,771 -0.08(-3.80%)
May 12, 2020 2.155 2.209 2.092 2.119 1,138,340 +0.01(+0.42%)
May 11, 2020 2.164 2.191 2.083 2.110 1,549,590 -0.11(-4.84%)
May 08, 2020 2.101 2.231 2.101 2.218 1,270,177 +0.17(+8.30%)
May 07, 2020 2.146 2.182 2.048 2.048 2,086,205 -0.14(-6.53%)
May 06, 2020 2.271 2.298 2.191 2.191 1,030,033 -0.13(-5.41%)
May 05, 2020 2.414 2.459 2.276 2.316 811,129 -0.07(-3.00%)
May 04, 2020 2.289 2.388 2.253 2.388 1,166,120 +0.11(+4.71%)
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.