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

5.695 +0.035 (+0.62%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.554 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.