Skip to main content

Ultrapar Participacoes S.A. ADR (NY: UGP )

5.720 +0.060 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 3.139 3.210 3.112 3.174 905,492 -0.04(-1.39%)
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%)
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.