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

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

4.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2023 3.679 3.689 3.576 3.591 951,428 -0.18(-4.71%)
Aug 30, 2023 3.798 3.798 3.753 3.768 503,375 -0.01(-0.26%)
Aug 29, 2023 3.729 3.793 3.699 3.778 1,126,220 +0.06(+1.59%)
Aug 28, 2023 3.709 3.729 3.650 3.719 1,047,688 +0.01(+0.27%)
Aug 25, 2023 3.699 3.739 3.665 3.709 920,292 +0.01(+0.27%)
Aug 24, 2023 3.699 3.749 3.679 3.699 708,949 -0.04(-1.06%)
Aug 23, 2023 3.670 3.739 3.640 3.739 1,948,489 +0.08(+2.16%)
Aug 22, 2023 3.610 3.670 3.601 3.660 802,268 +0.09(+2.49%)
Aug 21, 2023 3.541 3.581 3.531 3.571 663,105 -0.01(-0.28%)
Aug 18, 2023 3.591 3.620 3.561 3.581 902,178 -0.02(-0.52%)
Aug 17, 2023 3.658 3.668 3.580 3.599 1,969,087 -0.03(-0.80%)
Aug 16, 2023 3.619 3.706 3.590 3.629 2,245,539 +0.00(+0.00%)
Aug 15, 2023 3.726 3.745 3.580 3.629 3,611,647 +0.04(+1.08%)
Aug 14, 2023 3.629 3.668 3.580 3.590 1,085,053 -0.03(-0.81%)
Aug 11, 2023 3.629 3.706 3.609 3.619 2,176,015 -0.01(-0.27%)
Aug 10, 2023 3.648 3.697 3.561 3.629 3,431,196 -0.10(-2.61%)
Aug 09, 2023 3.765 3.784 3.677 3.726 2,865,386 -0.07(-1.79%)
Aug 08, 2023 3.706 3.823 3.706 3.794 811,490 +0.00(+0.00%)
Aug 07, 2023 3.745 3.804 3.736 3.794 768,911 +0.06(+1.56%)
Aug 04, 2023 3.765 3.872 3.736 3.736 1,565,696 -0.01(-0.26%)
Aug 03, 2023 3.765 3.799 3.721 3.745 1,016,805 -0.05(-1.28%)
Aug 02, 2023 3.804 3.828 3.745 3.794 717,558 -0.02(-0.51%)
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.