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 )

3.610 -0.070 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 30, 2020 3.043 3.088 2.999 3.026 1,018,283 -0.04(-1.16%)
Sep 29, 2020 3.079 3.158 3.052 3.061 902,727 -0.06(-1.98%)
Sep 28, 2020 3.344 3.371 3.114 3.123 1,372,486 -0.23(-6.86%)
Sep 25, 2020 3.300 3.353 3.247 3.353 1,862,669 -0.02(-0.52%)
Sep 24, 2020 3.362 3.464 3.318 3.371 1,018,380 -0.02(-0.52%)
Sep 23, 2020 3.556 3.574 3.344 3.388 1,903,661 -0.19(-5.43%)
Sep 22, 2020 3.680 3.707 3.530 3.583 1,359,148 -0.02(-0.49%)
Sep 21, 2020 3.645 3.698 3.565 3.601 1,485,396 -0.15(-4.01%)
Sep 18, 2020 3.804 3.840 3.716 3.751 3,029,846 -0.13(-3.42%)
Sep 17, 2020 3.760 3.884 3.751 3.884 1,722,431 +0.05(+1.39%)
Sep 16, 2020 3.804 3.884 3.787 3.831 2,154,773 +0.04(+0.93%)
Sep 15, 2020 3.707 3.848 3.689 3.795 1,788,955 +0.08(+2.14%)
Sep 14, 2020 3.583 3.769 3.565 3.716 1,191,183 +0.19(+5.53%)
Sep 11, 2020 3.556 3.610 3.495 3.521 1,185,602 +0.00(+0.00%)
Sep 10, 2020 3.601 3.642 3.521 3.521 1,651,352 -0.09(-2.45%)
Sep 09, 2020 3.574 3.636 3.539 3.610 1,194,714 +0.12(+3.29%)
Sep 08, 2020 3.441 3.574 3.402 3.495 1,165,007 -0.04(-1.25%)
Sep 04, 2020 3.477 3.601 3.424 3.539 1,332,883 +0.08(+2.30%)
Sep 03, 2020 3.441 3.548 3.415 3.459 1,607,910 +0.05(+1.56%)
Sep 02, 2020 3.335 3.406 3.318 3.406 1,977,115 +0.07(+2.12%)
Sep 01, 2020 3.265 3.397 3.265 3.335 1,337,136 +0.22(+7.10%)
Aug 31, 2020 3.220 3.229 3.105 3.114 846,478 -0.15(-4.61%)
Aug 28, 2020 3.176 3.309 3.176 3.265 1,482,313 +0.19(+6.34%)
Aug 27, 2020 3.052 3.105 2.981 3.070 1,377,339 +0.02(+0.58%)
Aug 26, 2020 3.220 3.229 3.026 3.052 1,018,445 -0.19(-5.74%)
Aug 25, 2020 3.238 3.256 3.176 3.238 602,827 +0.00(+0.00%)
Aug 24, 2020 3.282 3.282 3.185 3.238 509,181 +0.01(+0.27%)
Aug 21, 2020 3.167 3.256 3.105 3.229 813,158 +0.10(+3.11%)
Aug 20, 2020 2.990 3.167 2.959 3.132 839,081 +0.04(+1.43%)
Aug 19, 2020 3.194 3.203 3.088 3.088 916,294 +0.08(+2.65%)
Aug 18, 2020 2.981 3.048 2.973 3.008 509,962 +0.09(+3.03%)
Aug 17, 2020 3.008 3.026 2.866 2.920 472,038 -0.11(-3.51%)
Aug 14, 2020 2.990 3.088 2.990 3.026 434,498 -0.03(-0.87%)
Aug 13, 2020 3.114 3.141 3.017 3.052 934,606 +0.04(+1.17%)
Aug 12, 2020 3.096 3.105 2.946 3.017 600,834 -0.05(-1.73%)
Aug 11, 2020 3.088 3.132 3.052 3.070 815,222 +0.00(+0.00%)
Aug 10, 2020 3.150 3.158 3.017 3.070 563,582 -0.04(-1.14%)
Aug 07, 2020 3.043 3.132 3.021 3.105 1,202,443 -0.02(-0.57%)
Aug 06, 2020 3.114 3.167 3.096 3.123 701,873 -0.03(-0.84%)
Aug 05, 2020 3.211 3.251 3.052 3.150 752,465 +0.03(+0.85%)
Aug 04, 2020 3.061 3.167 3.008 3.123 679,467 -0.02(-0.56%)
Aug 03, 2020 3.105 3.176 3.079 3.141 915,223 -0.04(-1.39%)
Jul 31, 2020 3.300 3.300 3.141 3.185 1,013,565 -0.16(-4.76%)
Jul 30, 2020 3.300 3.357 3.265 3.344 537,461 +0.02(+0.53%)
Jul 29, 2020 3.371 3.380 3.300 3.326 925,686 -0.01(-0.27%)
Jul 28, 2020 3.247 3.335 3.247 3.335 511,021 +0.04(+1.07%)
Jul 27, 2020 3.229 3.344 3.211 3.300 502,865 +0.05(+1.63%)
Jul 24, 2020 3.176 3.265 3.158 3.247 682,605 +0.03(+0.82%)
Jul 23, 2020 3.335 3.353 3.211 3.220 1,207,854 -0.17(-4.96%)
Jul 22, 2020 3.344 3.466 3.340 3.388 968,938 +0.06(+1.86%)
Jul 21, 2020 3.291 3.353 3.256 3.326 1,004,641 +0.09(+2.73%)
Jul 20, 2020 3.167 3.265 3.114 3.238 986,629 +0.07(+2.23%)
Jul 17, 2020 3.220 3.271 3.145 3.167 602,352 +0.01(+0.28%)
Jul 16, 2020 3.114 3.176 3.096 3.158 734,494 +0.01(+0.28%)
Jul 15, 2020 3.132 3.194 3.088 3.150 834,312 +0.04(+1.14%)
Jul 14, 2020 2.866 3.141 2.858 3.114 1,084,370 +0.27(+9.32%)
Jul 13, 2020 3.026 3.043 2.849 2.849 2,202,069 -0.19(-6.12%)
Jul 10, 2020 3.017 3.052 2.990 3.035 597,491 -0.02(-0.58%)
Jul 09, 2020 3.141 3.150 2.999 3.052 593,923 -0.06(-1.99%)
Jul 08, 2020 3.070 3.150 3.035 3.114 2,604,382 +0.15(+5.07%)
Jul 07, 2020 3.061 3.105 2.955 2.964 645,512 -0.10(-3.18%)
Jul 06, 2020 3.132 3.167 3.017 3.061 496,521 +0.01(+0.29%)
Jul 02, 2020 3.150 3.189 3.043 3.052 542,896 -0.05(-1.71%)
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.