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 )

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 3.220 3.229 3.105 3.114 846,478 -0.15(-4.61%)
Aug 28, 2020 3.176 3.309 3.176 3.265 1,482,313 +0.19(+6.34%)
Aug 27, 2020 3.052 3.105 2.981 3.070 1,377,339 +0.02(+0.58%)
Aug 26, 2020 3.220 3.229 3.026 3.052 1,018,445 -0.19(-5.74%)
Aug 25, 2020 3.238 3.256 3.176 3.238 602,827 +0.00(+0.00%)
Aug 24, 2020 3.282 3.282 3.185 3.238 509,181 +0.01(+0.27%)
Aug 21, 2020 3.167 3.256 3.105 3.229 813,158 +0.10(+3.11%)
Aug 20, 2020 2.990 3.167 2.959 3.132 839,081 +0.04(+1.43%)
Aug 19, 2020 3.194 3.203 3.088 3.088 916,294 +0.08(+2.65%)
Aug 18, 2020 2.981 3.048 2.973 3.008 509,962 +0.09(+3.03%)
Aug 17, 2020 3.008 3.026 2.866 2.920 472,038 -0.11(-3.51%)
Aug 14, 2020 2.990 3.088 2.990 3.026 434,498 -0.03(-0.87%)
Aug 13, 2020 3.114 3.141 3.017 3.052 934,606 +0.04(+1.17%)
Aug 12, 2020 3.096 3.105 2.946 3.017 600,834 -0.05(-1.73%)
Aug 11, 2020 3.088 3.132 3.052 3.070 815,222 +0.00(+0.00%)
Aug 10, 2020 3.150 3.158 3.017 3.070 563,582 -0.04(-1.14%)
Aug 07, 2020 3.043 3.132 3.021 3.105 1,202,443 -0.02(-0.57%)
Aug 06, 2020 3.114 3.167 3.096 3.123 701,873 -0.03(-0.84%)
Aug 05, 2020 3.211 3.251 3.052 3.150 752,465 +0.03(+0.85%)
Aug 04, 2020 3.061 3.167 3.008 3.123 679,467 -0.02(-0.56%)
Aug 03, 2020 3.105 3.176 3.079 3.141 915,223 -0.04(-1.39%)
Jul 31, 2020 3.300 3.300 3.141 3.185 1,013,565 -0.16(-4.76%)
Jul 30, 2020 3.300 3.357 3.265 3.344 537,461 +0.02(+0.53%)
Jul 29, 2020 3.371 3.380 3.300 3.326 925,686 -0.01(-0.27%)
Jul 28, 2020 3.247 3.335 3.247 3.335 511,021 +0.04(+1.07%)
Jul 27, 2020 3.229 3.344 3.211 3.300 502,865 +0.05(+1.63%)
Jul 24, 2020 3.176 3.265 3.158 3.247 682,605 +0.03(+0.82%)
Jul 23, 2020 3.335 3.353 3.211 3.220 1,207,854 -0.17(-4.96%)
Jul 22, 2020 3.344 3.466 3.340 3.388 968,938 +0.06(+1.86%)
Jul 21, 2020 3.291 3.353 3.256 3.326 1,004,641 +0.09(+2.73%)
Jul 20, 2020 3.167 3.265 3.114 3.238 986,629 +0.07(+2.23%)
Jul 17, 2020 3.220 3.271 3.145 3.167 602,352 +0.01(+0.28%)
Jul 16, 2020 3.114 3.176 3.096 3.158 734,494 +0.01(+0.28%)
Jul 15, 2020 3.132 3.194 3.088 3.150 834,312 +0.04(+1.14%)
Jul 14, 2020 2.866 3.141 2.858 3.114 1,084,370 +0.27(+9.32%)
Jul 13, 2020 3.026 3.043 2.849 2.849 2,202,069 -0.19(-6.12%)
Jul 10, 2020 3.017 3.052 2.990 3.035 597,491 -0.02(-0.58%)
Jul 09, 2020 3.141 3.150 2.999 3.052 593,923 -0.06(-1.99%)
Jul 08, 2020 3.070 3.150 3.035 3.114 2,604,382 +0.15(+5.07%)
Jul 07, 2020 3.061 3.105 2.955 2.964 645,512 -0.10(-3.18%)
Jul 06, 2020 3.132 3.167 3.017 3.061 496,521 +0.01(+0.29%)
Jul 02, 2020 3.150 3.189 3.043 3.052 542,896 -0.05(-1.71%)
Jul 01, 2020 3.026 3.180 3.026 3.105 805,088 +0.11(+3.54%)
Jun 30, 2020 2.902 3.008 2.866 2.999 1,473,519 +0.07(+2.42%)
Jun 29, 2020 2.911 2.955 2.840 2.928 751,900 +0.09(+3.12%)
Jun 26, 2020 2.946 2.950 2.809 2.840 1,060,361 -0.19(-6.41%)
Jun 25, 2020 3.052 3.114 2.964 3.035 621,539 -0.01(-0.29%)
Jun 24, 2020 3.070 3.110 2.973 3.043 634,735 -0.12(-3.64%)
Jun 23, 2020 3.167 3.273 3.114 3.158 838,980 +0.09(+2.88%)
Jun 22, 2020 3.132 3.167 3.043 3.070 445,607 -0.01(-0.29%)
Jun 19, 2020 3.105 3.110 3.043 3.079 1,773,938 -0.03(-0.85%)
Jun 18, 2020 3.017 3.114 2.999 3.105 1,118,584 +0.04(+1.44%)
Jun 17, 2020 2.990 3.141 2.976 3.061 1,410,406 +0.12(+3.90%)
Jun 16, 2020 3.176 3.176 2.911 2.946 1,303,444 -0.10(-3.20%)
Jun 15, 2020 2.946 3.114 2.893 3.043 1,017,823 -0.07(-2.27%)
Jun 12, 2020 3.150 3.211 3.017 3.114 1,263,368 +0.13(+4.45%)
Jun 11, 2020 3.070 3.150 2.955 2.981 1,699,792 -0.30(-9.16%)
Jun 10, 2020 3.477 3.486 3.282 3.282 1,187,698 -0.20(-5.84%)
Jun 09, 2020 3.326 3.512 3.309 3.486 2,450,076 -0.03(-0.76%)
Jun 08, 2020 3.371 3.556 3.371 3.512 1,789,914 +0.16(+4.75%)
Jun 05, 2020 3.433 3.468 3.294 3.353 1,087,828 +0.10(+2.99%)
Jun 04, 2020 3.229 3.291 3.185 3.256 1,623,198 -0.01(-0.27%)
Jun 03, 2020 3.309 3.342 3.194 3.265 2,320,589 +0.06(+1.93%)
Jun 02, 2020 3.026 3.234 2.990 3.203 3,050,642 +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.