Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.280 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2024 5.180 5.305 5.165 5.280 963,593 +0.01(+0.19%)
May 07, 2024 5.240 5.300 5.220 5.270 933,414 +0.08(+1.54%)
May 06, 2024 5.260 5.320 5.180 5.190 1,242,152 -0.12(-2.26%)
May 03, 2024 5.300 5.365 5.265 5.310 905,126 +0.15(+2.91%)
May 02, 2024 5.190 5.259 5.160 5.160 848,628 +0.10(+1.98%)
May 01, 2024 5.040 5.140 5.010 5.060 701,285 +0.04(+0.80%)
Apr 30, 2024 5.130 5.150 5.010 5.020 1,007,942 -0.18(-3.46%)
Apr 29, 2024 5.210 5.220 5.160 5.200 639,151 -0.02(-0.38%)
Apr 26, 2024 5.180 5.250 5.165 5.220 736,488 +0.14(+2.76%)
Apr 25, 2024 5.000 5.110 4.965 5.080 1,485,063 +0.04(+0.79%)
Apr 24, 2024 5.070 5.085 5.010 5.040 1,583,574 -0.09(-1.75%)
Apr 23, 2024 5.090 5.190 5.040 5.130 827,814 -0.06(-1.16%)
Apr 22, 2024 5.140 5.250 5.105 5.190 800,325 +0.04(+0.78%)
Apr 19, 2024 5.100 5.180 5.090 5.150 776,413 +0.07(+1.38%)
Apr 18, 2024 5.150 5.165 5.020 5.080 1,744,260 -0.05(-0.97%)
Apr 17, 2024 5.120 5.160 5.045 5.130 929,602 -0.01(-0.19%)
Apr 16, 2024 5.100 5.205 5.060 5.140 1,651,234 -0.07(-1.34%)
Apr 15, 2024 5.220 5.265 5.150 5.210 1,408,346 -0.05(-0.95%)
Apr 12, 2024 5.400 5.410 5.250 5.260 1,631,681 -0.22(-4.01%)
Apr 11, 2024 5.500 5.515 5.450 5.480 1,214,256 +0.01(+0.18%)
Apr 10, 2024 5.640 5.685 5.440 5.470 1,827,470 -0.28(-4.87%)
Apr 09, 2024 5.730 5.790 5.673 5.750 2,652,276 +0.05(+0.88%)
Apr 08, 2024 5.550 5.715 5.520 5.700 1,357,583 +0.16(+2.89%)
Apr 05, 2024 5.620 5.635 5.495 5.540 1,431,088 -0.06(-1.07%)
Apr 04, 2024 5.660 5.850 5.590 5.600 2,622,473 -0.01(-0.18%)
Apr 03, 2024 5.550 5.630 5.425 5.610 1,682,765 +0.03(+0.54%)
Apr 02, 2024 5.430 5.610 5.380 5.580 2,657,263 +0.00(+0.00%)
Apr 01, 2024 5.700 5.700 5.550 5.580 1,196,956 -0.14(-2.45%)
Mar 28, 2024 5.670 5.730 5.725 5.720 1,248,401 +0.06(+1.06%)
Mar 27, 2024 5.570 5.670 5.535 5.660 1,520,309 +0.12(+2.17%)
Mar 26, 2024 5.640 5.640 5.530 5.540 2,141,201 -0.08(-1.42%)
Mar 25, 2024 5.600 5.640 5.570 5.620 3,566,513 +0.01(+0.18%)
Mar 22, 2024 5.620 5.660 5.590 5.610 1,654,641 -0.11(-1.92%)
Mar 21, 2024 5.770 5.790 5.700 5.720 975,671 -0.07(-1.21%)
Mar 20, 2024 5.660 5.800 5.640 5.790 1,571,751 +0.09(+1.58%)
Mar 19, 2024 5.670 5.750 5.640 5.700 1,544,360 +0.03(+0.53%)
Mar 18, 2024 5.730 5.750 5.600 5.670 934,659 -0.09(-1.56%)
Mar 15, 2024 5.790 5.830 5.712 5.760 1,364,567 -0.03(-0.52%)
Mar 14, 2024 5.760 5.820 5.730 5.790 875,559 +0.01(+0.17%)
Mar 13, 2024 5.760 5.827 5.710 5.780 1,025,052 +0.01(+0.17%)
Mar 12, 2024 5.730 5.800 5.680 5.770 804,934 +0.04(+0.70%)
Mar 11, 2024 5.790 5.845 5.720 5.730 1,517,117 -0.10(-1.72%)
Mar 08, 2024 5.780 5.860 5.765 5.830 940,877 +0.01(+0.17%)
Mar 07, 2024 5.879 5.889 5.781 5.820 1,110,719 -0.02(-0.34%)
Mar 06, 2024 5.850 5.879 5.810 5.840 1,818,950 +0.05(+0.85%)
Mar 05, 2024 5.712 5.800 5.662 5.790 2,442,941 -0.07(-1.18%)
Mar 04, 2024 5.879 5.909 5.840 5.860 1,884,259 -0.05(-0.83%)
Mar 01, 2024 5.850 5.909 5.786 5.909 2,345,219 +0.07(+1.18%)
Feb 29, 2024 5.830 5.967 5.751 5.840 3,145,070 -0.28(-4.52%)
Feb 28, 2024 6.165 6.195 6.057 6.116 1,704,889 -0.09(-1.43%)
Feb 27, 2024 6.195 6.259 6.185 6.205 1,469,080 +0.08(+1.29%)
Feb 26, 2024 6.086 6.146 6.047 6.126 1,578,947 +0.06(+0.98%)
Feb 23, 2024 6.067 6.106 6.037 6.067 1,444,142 -0.13(-2.07%)
Feb 22, 2024 6.146 6.210 6.101 6.195 2,120,029 -0.05(-0.79%)
Feb 21, 2024 6.126 6.249 6.121 6.244 3,098,548 +0.14(+2.26%)
Feb 20, 2024 6.007 6.106 5.993 6.106 1,963,901 +0.18(+2.99%)
Feb 16, 2024 5.889 5.986 5.879 5.929 2,837,120 +0.09(+1.52%)
Feb 15, 2024 5.751 5.874 5.726 5.840 941,490 +0.03(+0.51%)
Feb 14, 2024 5.820 5.874 5.746 5.810 1,133,496 +0.07(+1.20%)
Feb 13, 2024 5.800 5.879 5.702 5.741 1,134,199 -0.16(-2.68%)
Feb 12, 2024 5.860 5.919 5.825 5.899 633,886 +0.02(+0.34%)
Feb 09, 2024 5.830 5.938 5.810 5.879 1,362,789 +0.17(+2.94%)
Feb 08, 2024 5.662 5.746 5.620 5.712 1,136,772 -0.04(-0.69%)
Feb 07, 2024 5.672 5.761 5.652 5.751 1,017,751 +0.12(+2.10%)
Feb 06, 2024 5.573 5.657 5.554 5.633 1,162,593 +0.06(+1.06%)
Feb 05, 2024 5.514 5.593 5.416 5.573 963,675 +0.07(+1.25%)
Feb 02, 2024 5.544 5.544 5.416 5.504 1,560,322 -0.21(-3.63%)
Feb 01, 2024 5.682 5.731 5.652 5.712 1,141,681 +0.08(+1.40%)
Jan 31, 2024 5.643 5.712 5.613 5.633 1,621,213 +0.07(+1.24%)
Jan 30, 2024 5.554 5.583 5.499 5.564 938,643 -0.01(-0.18%)
Jan 29, 2024 5.623 5.652 5.549 5.573 744,176 -0.13(-2.25%)
Jan 26, 2024 5.672 5.712 5.643 5.702 674,310 +0.08(+1.40%)
Jan 25, 2024 5.583 5.623 5.534 5.623 945,681 +0.06(+1.06%)
Jan 24, 2024 5.603 5.613 5.514 5.564 1,519,401 +0.00(+0.00%)
Jan 23, 2024 5.495 5.564 5.435 5.564 1,366,745 +0.09(+1.62%)
Jan 22, 2024 5.514 5.544 5.416 5.475 1,121,723 -0.06(-1.07%)
Jan 19, 2024 5.495 5.583 5.440 5.534 1,191,194 +0.06(+1.08%)
Jan 18, 2024 5.425 5.495 5.386 5.475 1,232,169 -0.05(-0.89%)
Jan 17, 2024 5.485 5.564 5.465 5.524 1,287,015 +0.05(+0.90%)
Jan 16, 2024 5.623 5.628 5.435 5.475 1,497,323 -0.21(-3.65%)
Jan 12, 2024 5.662 5.726 5.643 5.682 1,021,064 +0.14(+2.49%)
Jan 11, 2024 5.495 5.544 5.425 5.544 1,330,302 +0.08(+1.44%)
Jan 10, 2024 5.504 5.524 5.455 5.465 732,732 +0.01(+0.18%)
Jan 09, 2024 5.406 5.495 5.361 5.455 1,440,210 +0.00(+0.00%)
Jan 08, 2024 5.495 5.583 5.435 5.455 1,433,012 -0.03(-0.54%)
Jan 05, 2024 5.396 5.544 5.366 5.485 2,082,804 +0.13(+2.39%)
Jan 04, 2024 5.179 5.366 5.159 5.356 1,453,510 +0.00(+0.00%)
Jan 03, 2024 5.317 5.425 5.317 5.356 1,133,717 +0.03(+0.56%)
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.