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

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

4.745 -0.115 (-2.37%)
Streaming Delayed Price Updated: 1:07 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 (%)
Aug 31, 2022 2.598 2.675 2.569 2.569 1,465,939 -0.10(-3.62%)
Aug 30, 2022 2.724 2.738 2.646 2.666 786,887 -0.07(-2.47%)
Aug 29, 2022 2.704 2.820 2.704 2.733 824,269 +0.05(+1.80%)
Aug 26, 2022 2.685 2.724 2.666 2.685 700,829 -0.01(-0.36%)
Aug 25, 2022 2.724 2.733 2.666 2.695 1,039,720 -0.03(-1.06%)
Aug 24, 2022 2.637 2.743 2.637 2.724 2,474,989 +0.08(+2.92%)
Aug 23, 2022 2.598 2.685 2.598 2.646 2,631,380 +0.07(+2.62%)
Aug 22, 2022 2.531 2.608 2.520 2.579 1,432,168 +0.02(+0.75%)
Aug 19, 2022 2.569 2.588 2.521 2.560 572,102 -0.05(-1.85%)
Aug 18, 2022 2.637 2.637 2.560 2.608 702,231 +0.01(+0.37%)
Aug 17, 2022 2.588 2.608 2.560 2.598 1,010,898 +0.01(+0.37%)
Aug 16, 2022 2.637 2.656 2.569 2.588 1,087,042 -0.10(-3.60%)
Aug 15, 2022 2.675 2.714 2.666 2.685 927,145 -0.05(-1.77%)
Aug 12, 2022 2.675 2.733 2.666 2.733 1,101,270 +0.16(+6.39%)
Aug 11, 2022 2.714 2.724 2.569 2.569 904,656 -0.14(-5.00%)
Aug 10, 2022 2.695 2.753 2.671 2.704 716,799 +0.11(+4.09%)
Aug 09, 2022 2.627 2.627 2.550 2.598 615,956 +0.01(+0.37%)
Aug 08, 2022 2.550 2.598 2.540 2.588 1,014,994 +0.09(+3.48%)
Aug 05, 2022 2.444 2.521 2.434 2.502 465,077 -0.01(-0.38%)
Aug 04, 2022 2.560 2.579 2.448 2.511 861,069 +0.04(+1.56%)
Aug 03, 2022 2.405 2.502 2.376 2.473 1,189,779 +0.10(+4.06%)
Aug 02, 2022 2.424 2.444 2.366 2.376 741,088 -0.06(-2.38%)
Aug 01, 2022 2.386 2.444 2.371 2.434 1,143,240 +0.03(+1.21%)
Jul 29, 2022 2.415 2.434 2.381 2.405 1,284,711 +0.00(+0.00%)
Jul 28, 2022 2.453 2.453 2.376 2.405 2,211,358 +0.02(+0.81%)
Jul 27, 2022 2.299 2.395 2.284 2.386 879,938 +0.10(+4.22%)
Jul 26, 2022 2.328 2.371 2.260 2.289 1,105,179 -0.04(-1.66%)
Jul 25, 2022 2.270 2.328 2.250 2.328 798,399 +0.12(+5.24%)
Jul 22, 2022 2.260 2.270 2.202 2.212 504,088 -0.05(-2.14%)
Jul 21, 2022 2.231 2.260 2.192 2.260 1,145,759 +0.00(+0.00%)
Jul 20, 2022 2.241 2.289 2.231 2.260 1,264,782 +0.09(+4.00%)
Jul 19, 2022 2.202 2.226 2.164 2.173 1,189,673 +0.01(+0.45%)
Jul 18, 2022 2.192 2.241 2.164 2.164 611,322 +0.01(+0.45%)
Jul 15, 2022 2.154 2.173 2.101 2.154 939,353 +0.02(+0.90%)
Jul 14, 2022 2.106 2.164 2.077 2.135 1,505,913 -0.04(-1.78%)
Jul 13, 2022 2.154 2.212 2.139 2.173 1,754,050 +0.01(+0.45%)
Jul 12, 2022 2.144 2.173 2.106 2.164 1,296,190 +0.03(+1.36%)
Jul 11, 2022 2.173 2.192 2.115 2.135 968,551 -0.07(-3.07%)
Jul 08, 2022 2.192 2.202 2.144 2.202 889,273 +0.04(+1.79%)
Jul 07, 2022 2.164 2.207 2.154 2.164 1,076,948 +0.06(+2.75%)
Jul 06, 2022 2.144 2.149 2.077 2.106 1,267,777 -0.03(-1.36%)
Jul 05, 2022 2.125 2.135 2.062 2.135 1,825,577 -0.10(-4.33%)
Jul 01, 2022 2.221 2.250 2.202 2.231 1,015,482 -0.04(-1.70%)
Jun 30, 2022 2.250 2.337 2.246 2.270 1,395,158 -0.07(-2.89%)
Jun 29, 2022 2.347 2.366 2.328 2.337 1,213,065 -0.02(-0.82%)
Jun 28, 2022 2.366 2.376 2.318 2.357 1,355,832 +0.01(+0.41%)
Jun 27, 2022 2.270 2.352 2.255 2.347 1,684,486 +0.11(+4.74%)
Jun 24, 2022 2.221 2.299 2.202 2.241 1,578,189 +0.02(+0.87%)
Jun 23, 2022 2.347 2.376 2.221 2.221 2,433,925 -0.15(-6.50%)
Jun 22, 2022 2.299 2.405 2.270 2.376 1,690,785 +0.11(+4.68%)
Jun 21, 2022 2.279 2.333 2.265 2.270 1,511,260 -0.04(-1.67%)
Jun 17, 2022 2.279 2.328 2.236 2.308 2,629,910 +0.00(+0.00%)
Jun 16, 2022 2.415 2.415 2.260 2.308 1,123,153 -0.11(-4.40%)
Jun 15, 2022 2.337 2.424 2.313 2.415 2,155,395 +0.11(+4.60%)
Jun 14, 2022 2.328 2.347 2.289 2.308 1,378,961 +0.00(+0.00%)
Jun 13, 2022 2.395 2.395 2.299 2.308 1,153,181 -0.15(-6.27%)
Jun 10, 2022 2.453 2.506 2.444 2.463 1,142,281 -0.09(-3.41%)
Jun 09, 2022 2.540 2.617 2.511 2.550 1,028,065 -0.02(-0.75%)
Jun 08, 2022 2.598 2.632 2.550 2.569 1,228,101 -0.06(-2.21%)
Jun 07, 2022 2.569 2.656 2.550 2.627 1,136,475 -0.06(-2.16%)
Jun 06, 2022 2.801 2.815 2.666 2.685 1,160,473 -0.07(-2.46%)
Jun 03, 2022 2.801 2.801 2.733 2.753 1,342,362 -0.09(-3.06%)
Jun 02, 2022 2.869 2.878 2.820 2.840 455,464 +0.00(+0.00%)
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.