Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.850 -0.060 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 3.745 3.833 3.740 3.823 1,827,680 +0.09(+2.34%)
Jun 29, 2023 3.687 3.755 3.677 3.736 1,389,959 +0.19(+5.49%)
Jun 28, 2023 3.512 3.590 3.512 3.541 741,298 -0.03(-0.82%)
Jun 27, 2023 3.638 3.653 3.524 3.570 3,033,731 -0.07(-1.87%)
Jun 26, 2023 3.638 3.658 3.609 3.638 1,881,275 -0.01(-0.27%)
Jun 23, 2023 3.541 3.653 3.541 3.648 1,332,054 +0.01(+0.27%)
Jun 22, 2023 3.609 3.653 3.580 3.638 1,234,122 -0.05(-1.32%)
Jun 21, 2023 3.629 3.721 3.629 3.687 648,683 +0.07(+1.88%)
Jun 20, 2023 3.599 3.644 3.585 3.619 1,436,912 +0.10(+2.76%)
Jun 16, 2023 3.541 3.575 3.502 3.522 1,216,997 -0.09(-2.43%)
Jun 15, 2023 3.590 3.609 3.561 3.609 1,443,595 +0.03(+0.82%)
Jun 14, 2023 3.531 3.599 3.497 3.580 1,582,308 +0.08(+2.22%)
Jun 13, 2023 3.541 3.561 3.483 3.502 2,049,573 -0.05(-1.37%)
Jun 12, 2023 3.551 3.561 3.507 3.551 1,152,135 +0.00(+0.00%)
Jun 09, 2023 3.473 3.599 3.473 3.551 3,096,263 +0.10(+2.82%)
Jun 08, 2023 3.454 3.473 3.424 3.454 402,311 +0.02(+0.57%)
Jun 07, 2023 3.512 3.531 3.407 3.434 1,996,257 -0.09(-2.49%)
Jun 06, 2023 3.473 3.541 3.454 3.522 2,688,858 +0.01(+0.28%)
Jun 05, 2023 3.502 3.536 3.478 3.512 791,280 +0.02(+0.56%)
Jun 02, 2023 3.492 3.551 3.473 3.492 1,494,072 +0.13(+3.76%)
Jun 01, 2023 3.220 3.376 3.220 3.366 1,173,750 +0.15(+4.53%)
May 31, 2023 3.210 3.230 3.157 3.220 1,092,553 -0.03(-0.90%)
May 30, 2023 3.239 3.259 3.176 3.249 829,536 +0.01(+0.30%)
May 26, 2023 3.278 3.288 3.191 3.239 1,125,437 -0.03(-0.89%)
May 25, 2023 3.405 3.424 3.259 3.269 978,626 -0.12(-3.45%)
May 24, 2023 3.356 3.429 3.346 3.385 747,618 +0.04(+1.16%)
May 23, 2023 3.366 3.405 3.327 3.346 711,588 -0.01(-0.29%)
May 22, 2023 3.366 3.400 3.346 3.356 802,379 -0.03(-0.86%)
May 19, 2023 3.346 3.395 3.337 3.385 747,734 -0.03(-0.85%)
May 18, 2023 3.385 3.424 3.346 3.415 1,050,169 +0.06(+1.74%)
May 17, 2023 3.327 3.366 3.293 3.356 673,393 +0.08(+2.37%)
May 16, 2023 3.356 3.385 3.278 3.278 831,891 -0.05(-1.46%)
May 15, 2023 3.317 3.356 3.288 3.327 621,420 +0.01(+0.29%)
May 12, 2023 3.308 3.326 3.269 3.317 657,183 -0.03(-0.87%)
May 11, 2023 3.210 3.400 3.210 3.346 1,080,702 +0.12(+3.61%)
May 10, 2023 3.259 3.296 3.186 3.230 1,200,481 +0.00(+0.00%)
May 09, 2023 3.230 3.278 3.205 3.230 1,080,718 +0.02(+0.61%)
May 08, 2023 3.239 3.296 3.201 3.210 1,294,491 +0.01(+0.30%)
May 05, 2023 3.094 3.210 3.084 3.201 1,641,861 +0.09(+2.81%)
May 04, 2023 2.967 3.137 2.909 3.113 3,886,201 +0.35(+12.68%)
May 03, 2023 2.734 2.807 2.695 2.763 2,211,441 +0.06(+2.16%)
May 02, 2023 2.792 2.797 2.666 2.704 1,384,482 -0.05(-1.77%)
May 01, 2023 2.792 2.792 2.753 2.753 256,088 -0.04(-1.39%)
Apr 28, 2023 2.734 2.821 2.724 2.792 854,026 +0.05(+1.77%)
Apr 27, 2023 2.724 2.748 2.700 2.743 979,870 +0.06(+2.17%)
Apr 26, 2023 2.724 2.758 2.685 2.685 563,452 -0.09(-3.16%)
Apr 25, 2023 2.782 2.787 2.753 2.773 1,335,349 -0.04(-1.38%)
Apr 24, 2023 2.743 2.816 2.724 2.811 1,792,807 +0.05(+1.76%)
Apr 21, 2023 2.782 2.787 2.714 2.763 339,084 +0.01(+0.35%)
Apr 20, 2023 2.753 2.809 2.743 2.753 1,395,473 +0.00(+0.00%)
Apr 19, 2023 2.802 2.816 2.743 2.753 1,269,439 -0.08(-2.75%)
Apr 18, 2023 2.792 2.860 2.777 2.831 1,462,927 +0.01(+0.34%)
Apr 17, 2023 2.802 2.870 2.787 2.821 1,354,043 -0.09(-3.01%)
Apr 14, 2023 2.841 2.928 2.831 2.909 1,097,146 +0.02(+0.67%)
Apr 13, 2023 2.899 2.948 2.880 2.889 2,222,236 -0.03(-1.00%)
Apr 12, 2023 2.899 2.948 2.860 2.918 1,843,699 +0.07(+2.39%)
Apr 11, 2023 2.880 2.884 2.811 2.850 1,003,509 +0.08(+2.81%)
Apr 10, 2023 2.743 2.782 2.743 2.773 1,931,855 +0.03(+1.06%)
Apr 06, 2023 2.714 2.777 2.700 2.743 2,964,958 +0.00(+0.00%)
Apr 05, 2023 2.695 2.761 2.651 2.743 2,140,859 +0.04(+1.44%)
Apr 04, 2023 2.695 2.724 2.670 2.704 2,209,539 +0.03(+1.09%)
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.