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 )

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2021 2.579 2.588 2.496 2.505 2,621,048 -0.06(-2.17%)
Sep 29, 2021 2.560 2.644 2.542 2.560 886,327 +0.00(+0.00%)
Sep 28, 2021 2.653 2.663 2.542 2.560 1,669,100 -0.10(-3.83%)
Sep 27, 2021 2.727 2.755 2.607 2.663 2,137,088 -0.06(-2.38%)
Sep 24, 2021 2.746 2.774 2.709 2.727 1,451,257 -0.06(-2.00%)
Sep 23, 2021 2.765 2.839 2.746 2.783 2,509,486 +0.21(+8.30%)
Sep 22, 2021 2.523 2.616 2.523 2.570 1,169,532 +0.07(+2.97%)
Sep 21, 2021 2.393 2.533 2.384 2.496 1,436,021 +0.11(+4.67%)
Sep 20, 2021 2.375 2.412 2.356 2.384 1,841,674 -0.08(-3.38%)
Sep 17, 2021 2.496 2.496 2.412 2.468 1,460,498 -0.07(-2.92%)
Sep 16, 2021 2.542 2.565 2.505 2.542 991,649 -0.01(-0.36%)
Sep 15, 2021 2.579 2.593 2.514 2.551 1,438,393 -0.02(-0.72%)
Sep 14, 2021 2.672 2.700 2.560 2.570 1,225,156 -0.08(-3.15%)
Sep 13, 2021 2.598 2.669 2.598 2.653 1,045,163 +0.13(+5.15%)
Sep 10, 2021 2.616 2.643 2.523 2.523 1,820,137 -0.06(-2.16%)
Sep 09, 2021 2.458 2.630 2.449 2.579 2,817,165 +0.10(+4.12%)
Sep 08, 2021 2.607 2.639 2.463 2.477 1,655,153 -0.19(-6.97%)
Sep 07, 2021 2.607 2.723 2.607 2.663 873,838 +0.03(+1.06%)
Sep 03, 2021 2.588 2.653 2.584 2.635 1,077,038 +0.05(+1.79%)
Sep 02, 2021 2.560 2.700 2.542 2.588 1,079,076 -0.02(-0.71%)
Sep 01, 2021 2.579 2.635 2.570 2.607 909,442 +0.01(+0.36%)
Aug 31, 2021 2.672 2.709 2.570 2.598 1,470,476 -0.04(-1.41%)
Aug 30, 2021 2.625 2.653 2.593 2.635 1,833,093 +0.01(+0.35%)
Aug 27, 2021 2.616 2.681 2.598 2.625 2,644,257 +0.05(+1.80%)
Aug 26, 2021 2.709 2.709 2.574 2.579 1,933,000 -0.16(-5.76%)
Aug 25, 2021 2.737 2.737 2.672 2.737 630,932 +0.01(+0.34%)
Aug 24, 2021 2.635 2.746 2.635 2.727 2,037,477 +0.11(+4.26%)
Aug 23, 2021 2.635 2.644 2.579 2.616 651,799 +0.01(+0.36%)
Aug 20, 2021 2.551 2.635 2.533 2.607 739,418 +0.02(+0.65%)
Aug 19, 2021 2.563 2.622 2.526 2.590 1,180,239 +0.00(+0.00%)
Aug 18, 2021 2.709 2.723 2.595 2.590 1,463,926 -0.18(-6.60%)
Aug 17, 2021 2.663 2.805 2.663 2.773 2,000,542 +0.05(+2.02%)
Aug 16, 2021 2.727 2.769 2.682 2.718 2,098,817 +0.00(+0.00%)
Aug 13, 2021 2.682 2.746 2.640 2.718 1,141,235 +0.04(+1.37%)
Aug 12, 2021 2.737 2.755 2.640 2.682 2,824,534 -0.38(-12.28%)
Aug 11, 2021 2.984 3.080 2.965 3.057 840,741 +0.00(+0.00%)
Aug 10, 2021 3.093 3.103 3.039 3.057 489,633 -0.03(-0.89%)
Aug 09, 2021 3.029 3.130 3.007 3.084 1,599,096 +0.07(+2.43%)
Aug 06, 2021 3.020 3.048 2.970 3.011 784,131 +0.00(+0.00%)
Aug 05, 2021 3.121 3.167 3.002 3.011 1,059,649 -0.05(-1.50%)
Aug 04, 2021 3.075 3.121 2.965 3.057 1,378,188 -0.03(-0.89%)
Aug 03, 2021 3.057 3.084 2.975 3.084 1,168,201 -0.05(-1.75%)
Aug 02, 2021 3.212 3.249 3.121 3.139 1,309,031 +0.01(+0.29%)
Jul 30, 2021 3.295 3.322 3.130 3.130 1,018,127 -0.22(-6.56%)
Jul 29, 2021 3.331 3.368 3.313 3.350 693,309 +0.05(+1.38%)
Jul 28, 2021 3.222 3.331 3.208 3.304 683,889 +0.09(+2.85%)
Jul 27, 2021 3.240 3.240 3.171 3.212 1,102,450 -0.04(-1.13%)
Jul 26, 2021 3.203 3.277 3.194 3.249 839,898 +0.01(+0.28%)
Jul 23, 2021 3.313 3.313 3.203 3.240 770,180 -0.04(-1.12%)
Jul 22, 2021 3.313 3.318 3.210 3.277 1,402,167 -0.04(-1.10%)
Jul 21, 2021 3.277 3.313 3.231 3.313 738,332 +0.02(+0.56%)
Jul 20, 2021 3.231 3.318 3.212 3.295 792,797 +0.00(+0.00%)
Jul 19, 2021 3.331 3.345 3.249 3.295 1,095,347 -0.15(-4.26%)
Jul 16, 2021 3.487 3.533 3.423 3.441 1,074,750 -0.04(-1.05%)
Jul 15, 2021 3.496 3.547 3.455 3.478 1,216,827 -0.06(-1.81%)
Jul 14, 2021 3.542 3.606 3.542 3.542 1,265,839 +0.10(+2.93%)
Jul 13, 2021 3.423 3.469 3.405 3.441 442,321 -0.01(-0.27%)
Jul 12, 2021 3.386 3.469 3.350 3.450 986,394 +0.08(+2.45%)
Jul 09, 2021 3.331 3.368 3.299 3.368 748,189 +0.04(+1.10%)
Jul 08, 2021 3.286 3.341 3.222 3.331 2,065,967 -0.04(-1.09%)
Jul 07, 2021 3.286 3.405 3.258 3.368 1,927,116 +0.10(+3.08%)
Jul 06, 2021 3.341 3.341 3.239 3.267 1,031,147 -0.17(-5.05%)
Jul 02, 2021 3.396 3.510 3.382 3.441 1,766,183 +0.12(+3.58%)
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.