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

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

4.740 -0.120 (-2.47%)
Streaming Delayed Price Updated: 12:13 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 (%)
Nov 30, 2022 2.550 2.637 2.511 2.617 1,746,039 +0.06(+2.26%)
Nov 29, 2022 2.511 2.593 2.502 2.560 1,707,446 +0.13(+5.16%)
Nov 28, 2022 2.395 2.444 2.395 2.434 831,032 +0.02(+0.80%)
Nov 25, 2022 2.492 2.502 2.405 2.415 941,150 +0.00(+0.00%)
Nov 23, 2022 2.415 2.444 2.357 2.415 624,544 -0.03(-1.19%)
Nov 22, 2022 2.473 2.473 2.400 2.444 1,248,887 +0.00(+0.00%)
Nov 21, 2022 2.376 2.448 2.308 2.444 1,568,976 +0.08(+3.27%)
Nov 18, 2022 2.453 2.453 2.366 2.366 1,418,211 +0.01(+0.41%)
Nov 17, 2022 2.250 2.371 2.236 2.357 2,117,866 +0.03(+1.24%)
Nov 16, 2022 2.453 2.468 2.318 2.328 1,099,840 -0.19(-7.66%)
Nov 15, 2022 2.569 2.569 2.463 2.521 1,423,961 +0.01(+0.38%)
Nov 14, 2022 2.511 2.584 2.502 2.511 1,799,716 -0.06(-2.26%)
Nov 11, 2022 2.531 2.666 2.531 2.569 3,210,729 +0.22(+9.47%)
Nov 10, 2022 2.550 2.560 2.333 2.347 3,877,952 -0.17(-6.90%)
Nov 09, 2022 2.560 2.617 2.521 2.521 2,902,024 -0.05(-1.88%)
Nov 08, 2022 2.579 2.617 2.531 2.569 530,113 +0.00(+0.00%)
Nov 07, 2022 2.733 2.753 2.569 2.569 1,355,807 -0.20(-7.32%)
Nov 04, 2022 2.782 2.820 2.706 2.772 1,689,577 +0.07(+2.50%)
Nov 03, 2022 2.627 2.733 2.574 2.704 1,527,442 +0.12(+4.48%)
Nov 02, 2022 2.695 2.724 2.579 2.588 1,020,610 -0.10(-3.60%)
Nov 01, 2022 2.579 2.733 2.545 2.685 2,042,428 +0.16(+6.51%)
Oct 31, 2022 2.337 2.550 2.333 2.521 2,085,676 +0.12(+4.82%)
Oct 28, 2022 2.376 2.415 2.342 2.405 1,118,370 +0.02(+0.81%)
Oct 27, 2022 2.270 2.429 2.270 2.386 1,615,324 +0.16(+7.39%)
Oct 26, 2022 2.289 2.318 2.221 2.221 2,060,672 -0.12(-4.96%)
Oct 25, 2022 2.405 2.415 2.337 2.337 1,164,204 -0.12(-4.72%)
Oct 24, 2022 2.521 2.521 2.419 2.453 1,340,847 -0.14(-5.22%)
Oct 21, 2022 2.482 2.608 2.463 2.588 870,373 +0.10(+3.88%)
Oct 20, 2022 2.502 2.550 2.463 2.492 1,947,610 +0.02(+0.78%)
Oct 19, 2022 2.444 2.477 2.415 2.473 904,332 +0.04(+1.59%)
Oct 18, 2022 2.376 2.434 2.365 2.434 1,294,630 +0.14(+5.88%)
Oct 17, 2022 2.279 2.376 2.270 2.299 906,657 +0.07(+3.03%)
Oct 14, 2022 2.270 2.270 2.221 2.231 1,259,860 -0.04(-1.70%)
Oct 13, 2022 2.221 2.308 2.202 2.270 1,437,333 +0.01(+0.43%)
Oct 12, 2022 2.328 2.328 2.231 2.260 1,203,002 -0.05(-2.09%)
Oct 11, 2022 2.337 2.376 2.294 2.308 1,171,382 -0.04(-1.65%)
Oct 10, 2022 2.347 2.357 2.299 2.347 1,130,384 +0.03(+1.25%)
Oct 07, 2022 2.347 2.376 2.313 2.318 1,064,409 -0.05(-2.04%)
Oct 06, 2022 2.366 2.395 2.347 2.366 1,476,932 +0.01(+0.41%)
Oct 05, 2022 2.347 2.386 2.279 2.357 2,364,151 -0.02(-0.81%)
Oct 04, 2022 2.453 2.482 2.357 2.376 1,612,105 -0.01(-0.40%)
Oct 03, 2022 2.308 2.405 2.300 2.386 2,734,295 +0.27(+12.79%)
Sep 30, 2022 2.086 2.159 2.057 2.115 4,877,183 +0.00(+0.00%)
Sep 29, 2022 2.115 2.125 2.057 2.115 1,502,016 -0.07(-3.10%)
Sep 28, 2022 2.192 2.192 2.144 2.183 1,398,043 +0.00(+0.00%)
Sep 27, 2022 2.250 2.275 2.168 2.183 2,421,169 -0.03(-1.31%)
Sep 26, 2022 2.289 2.299 2.173 2.212 2,926,226 -0.14(-5.76%)
Sep 23, 2022 2.453 2.463 2.328 2.347 1,279,254 -0.21(-8.30%)
Sep 22, 2022 2.473 2.564 2.444 2.560 1,016,312 +0.11(+4.33%)
Sep 21, 2022 2.492 2.502 2.418 2.453 999,308 -0.01(-0.39%)
Sep 20, 2022 2.453 2.477 2.424 2.463 956,362 +0.00(+0.00%)
Sep 19, 2022 2.318 2.473 2.318 2.463 565,721 +0.10(+4.08%)
Sep 16, 2022 2.328 2.376 2.308 2.366 941,926 -0.05(-2.00%)
Sep 15, 2022 2.453 2.463 2.390 2.415 888,590 -0.11(-4.21%)
Sep 14, 2022 2.511 2.555 2.511 2.521 570,678 +0.01(+0.38%)
Sep 13, 2022 2.521 2.560 2.502 2.511 834,485 -0.10(-3.70%)
Sep 12, 2022 2.608 2.617 2.569 2.608 385,106 +0.05(+1.89%)
Sep 09, 2022 2.531 2.579 2.511 2.560 658,577 +0.06(+2.32%)
Sep 08, 2022 2.521 2.569 2.468 2.502 700,235 -0.04(-1.52%)
Sep 07, 2022 2.502 2.579 2.463 2.540 1,164,414 +0.03(+1.15%)
Sep 06, 2022 2.560 2.540 2.492 2.511 895,083 -0.06(-2.26%)
Sep 02, 2022 2.560 2.617 2.550 2.569 706,278 +0.02(+0.76%)
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.