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 (%)
Sep 29, 2023 3.650 3.689 3.601 3.620 6,591,440 +0.01(+0.27%)
Sep 28, 2023 3.512 3.610 3.492 3.610 1,408,958 +0.09(+2.52%)
Sep 27, 2023 3.551 3.591 3.477 3.522 2,105,843 -0.02(-0.56%)
Sep 26, 2023 3.591 3.615 3.541 3.541 1,609,766 -0.14(-3.75%)
Sep 25, 2023 3.650 3.679 3.665 3.679 1,733,451 -0.01(-0.27%)
Sep 22, 2023 3.709 3.729 3.670 3.689 1,059,580 +0.01(+0.27%)
Sep 21, 2023 3.739 3.768 3.679 3.679 1,409,068 -0.13(-3.37%)
Sep 20, 2023 3.818 3.872 3.798 3.808 574,105 +0.07(+1.85%)
Sep 19, 2023 3.837 3.847 3.729 3.739 526,868 -0.13(-3.32%)
Sep 18, 2023 3.906 3.916 3.842 3.867 753,636 +0.04(+1.03%)
Sep 15, 2023 3.768 3.867 3.768 3.827 1,597,203 +0.07(+1.84%)
Sep 14, 2023 3.709 3.773 3.694 3.758 1,015,767 +0.11(+2.97%)
Sep 13, 2023 3.640 3.719 3.630 3.650 1,457,746 -0.13(-3.39%)
Sep 12, 2023 3.709 3.788 3.709 3.778 911,874 +0.05(+1.32%)
Sep 11, 2023 3.699 3.729 3.640 3.729 967,391 +0.15(+4.13%)
Sep 08, 2023 3.620 3.640 3.566 3.581 1,097,866 +0.08(+2.25%)
Sep 07, 2023 3.502 3.531 3.482 3.502 304,916 -0.09(-2.47%)
Sep 06, 2023 3.601 3.665 3.566 3.591 589,175 -0.01(-0.27%)
Sep 05, 2023 3.581 3.640 3.581 3.601 687,108 -0.03(-0.82%)
Sep 01, 2023 3.679 3.694 3.620 3.630 1,081,264 +0.04(+1.10%)
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%)
Aug 01, 2023 3.765 3.823 3.745 3.813 1,101,237 -0.03(-0.76%)
Jul 31, 2023 3.852 3.862 3.813 3.843 1,834,743 +0.02(+0.51%)
Jul 28, 2023 3.813 3.852 3.794 3.823 540,829 +0.05(+1.29%)
Jul 27, 2023 3.882 3.882 3.775 3.775 695,040 -0.09(-2.27%)
Jul 26, 2023 3.901 3.916 3.804 3.862 1,539,934 -0.05(-1.24%)
Jul 25, 2023 3.979 3.989 3.877 3.911 1,274,261 -0.02(-0.50%)
Jul 24, 2023 3.852 3.950 3.823 3.930 1,750,617 +0.11(+2.80%)
Jul 21, 2023 3.833 3.886 3.804 3.823 695,482 +0.04(+1.03%)
Jul 20, 2023 3.775 3.794 3.726 3.784 880,017 +0.01(+0.26%)
Jul 19, 2023 3.833 3.847 3.716 3.775 1,117,087 -0.09(-2.27%)
Jul 18, 2023 3.911 3.945 3.833 3.862 1,220,690 -0.10(-2.46%)
Jul 17, 2023 3.930 3.989 3.882 3.959 908,337 -0.01(-0.25%)
Jul 14, 2023 3.969 3.989 3.901 3.969 1,721,188 -0.01(-0.24%)
Jul 13, 2023 3.930 3.998 3.920 3.979 1,793,839 +0.12(+3.02%)
Jul 12, 2023 3.852 3.891 3.828 3.862 1,512,595 +0.06(+1.53%)
Jul 11, 2023 3.706 3.804 3.653 3.804 2,031,682 -0.02(-0.51%)
Jul 10, 2023 3.784 3.869 3.779 3.823 1,835,763 +0.00(+0.00%)
Jul 07, 2023 3.677 3.843 3.668 3.823 2,293,595 +0.22(+6.22%)
Jul 06, 2023 3.687 3.711 3.575 3.599 1,406,218 -0.16(-4.15%)
Jul 05, 2023 3.726 3.789 3.706 3.755 1,190,419 -0.10(-2.53%)
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.