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 (%)
Oct 31, 2023 3.956 4.000 3.916 3.956 2,482,498 +0.03(+0.75%)
Oct 30, 2023 4.015 4.044 3.872 3.926 2,936,595 -0.07(-1.73%)
Oct 27, 2023 4.173 4.187 3.956 3.995 663,990 -0.13(-3.11%)
Oct 26, 2023 3.995 4.148 3.995 4.123 1,537,586 +0.20(+5.03%)
Oct 25, 2023 3.936 3.980 3.911 3.926 887,956 +0.02(+0.51%)
Oct 24, 2023 3.867 3.911 3.847 3.906 786,737 +0.07(+1.80%)
Oct 23, 2023 3.827 3.877 3.808 3.837 619,266 -0.02(-0.51%)
Oct 20, 2023 3.847 3.896 3.837 3.857 870,194 +0.04(+1.03%)
Oct 19, 2023 3.818 3.877 3.803 3.818 1,701,943 +0.00(+0.00%)
Oct 18, 2023 3.808 3.862 3.778 3.818 811,778 -0.02(-0.51%)
Oct 17, 2023 3.867 3.901 3.813 3.837 1,186,658 -0.09(-2.26%)
Oct 16, 2023 3.857 3.936 3.852 3.926 1,276,592 +0.12(+3.11%)
Oct 13, 2023 3.818 3.847 3.768 3.808 1,388,445 +0.08(+2.12%)
Oct 12, 2023 3.847 3.857 3.699 3.729 390,758 -0.10(-2.58%)
Oct 11, 2023 3.788 3.842 3.788 3.827 1,310,882 +0.05(+1.31%)
Oct 10, 2023 3.630 3.778 3.630 3.778 1,608,250 +0.19(+5.22%)
Oct 09, 2023 3.502 3.610 3.502 3.591 896,262 +0.11(+3.12%)
Oct 06, 2023 3.413 3.512 3.349 3.482 970,502 +0.01(+0.28%)
Oct 05, 2023 3.502 3.512 3.408 3.472 986,573 -0.04(-1.12%)
Oct 04, 2023 3.443 3.531 3.413 3.512 2,831,703 +0.09(+2.59%)
Oct 03, 2023 3.561 3.602 3.423 3.423 1,519,957 -0.11(-3.07%)
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.