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 (%)
Oct 31, 2024 3.610 3.640 3.570 3.620 1,597,842 +0.00(+0.00%)
Oct 30, 2024 3.660 3.685 3.610 3.620 1,224,892 -0.05(-1.36%)
Oct 29, 2024 3.730 3.750 3.630 3.670 2,031,472 -0.01(-0.27%)
Oct 28, 2024 3.600 3.720 3.590 3.680 1,880,294 +0.14(+3.95%)
Oct 25, 2024 3.590 3.600 3.530 3.540 1,271,325 -0.08(-2.21%)
Oct 24, 2024 3.550 3.620 3.530 3.620 1,018,399 +0.06(+1.69%)
Oct 23, 2024 3.550 3.570 3.514 3.560 1,448,985 -0.03(-0.84%)
Oct 22, 2024 3.670 3.670 3.570 3.590 1,688,210 -0.07(-1.91%)
Oct 21, 2024 3.660 3.670 3.620 3.660 1,466,233 +0.00(+0.00%)
Oct 18, 2024 3.720 3.730 3.640 3.660 934,361 -0.02(-0.54%)
Oct 17, 2024 3.630 3.700 3.630 3.680 932,990 -0.05(-1.34%)
Oct 16, 2024 3.630 3.770 3.625 3.730 2,050,665 +0.07(+1.91%)
Oct 15, 2024 3.710 3.730 3.643 3.660 1,683,836 -0.08(-2.14%)
Oct 14, 2024 3.690 3.770 3.665 3.740 1,656,087 +0.02(+0.54%)
Oct 11, 2024 3.690 3.720 3.665 3.720 916,095 -0.03(-0.80%)
Oct 10, 2024 3.710 3.770 3.675 3.750 876,854 +0.04(+1.08%)
Oct 09, 2024 3.710 3.730 3.663 3.710 845,023 -0.07(-1.85%)
Oct 08, 2024 3.780 3.840 3.762 3.780 933,818 -0.05(-1.31%)
Oct 07, 2024 3.870 3.940 3.820 3.830 1,403,824 -0.05(-1.29%)
Oct 04, 2024 3.850 3.880 3.820 3.880 1,020,895 +0.04(+1.04%)
Oct 03, 2024 3.830 3.860 3.770 3.840 830,309 -0.11(-2.78%)
Oct 02, 2024 4.030 4.045 3.950 3.950 695,539 +0.03(+0.77%)
Oct 01, 2024 3.920 3.980 3.895 3.920 1,279,289 +0.04(+1.03%)
Sep 30, 2024 3.930 3.946 3.876 3.880 1,630,427 -0.07(-1.77%)
Sep 27, 2024 3.900 3.960 3.865 3.950 1,057,935 +0.05(+1.28%)
Sep 26, 2024 3.840 3.915 3.840 3.900 962,794 +0.08(+2.09%)
Sep 25, 2024 3.930 3.930 3.810 3.820 1,322,021 -0.11(-2.80%)
Sep 24, 2024 3.890 3.960 3.850 3.930 1,587,606 +0.12(+3.15%)
Sep 23, 2024 3.820 3.850 3.790 3.810 1,050,356 -0.04(-1.04%)
Sep 20, 2024 4.010 4.010 3.840 3.850 1,299,632 -0.22(-5.41%)
Sep 19, 2024 4.180 4.180 4.060 4.070 1,139,421 -0.05(-1.21%)
Sep 18, 2024 4.190 4.210 4.110 4.120 985,085 -0.07(-1.67%)
Sep 17, 2024 4.160 4.210 4.125 4.190 985,732 +0.03(+0.72%)
Sep 16, 2024 4.160 4.180 4.120 4.160 957,152 +0.02(+0.48%)
Sep 13, 2024 4.140 4.180 4.115 4.140 643,125 +0.05(+1.22%)
Sep 12, 2024 4.030 4.105 4.005 4.090 950,720 +0.02(+0.49%)
Sep 11, 2024 4.080 4.095 4.030 4.070 851,195 -0.01(-0.25%)
Sep 10, 2024 4.190 4.200 4.030 4.080 765,939 -0.21(-4.90%)
Sep 09, 2024 4.270 4.355 4.260 4.290 730,776 +0.18(+4.38%)
Sep 06, 2024 4.190 4.215 4.110 4.110 1,009,827 -0.07(-1.67%)
Sep 05, 2024 4.090 4.180 4.090 4.180 1,499,099 +0.11(+2.70%)
Sep 04, 2024 4.050 4.108 4.040 4.070 626,029 +0.05(+1.24%)
Sep 03, 2024 4.080 4.090 3.990 4.020 1,162,119 -0.14(-3.37%)
Aug 30, 2024 4.070 4.175 4.060 4.160 1,074,184 +0.04(+0.97%)
Aug 29, 2024 4.160 4.160 4.070 4.120 906,799 -0.13(-3.06%)
Aug 28, 2024 4.240 4.290 4.220 4.250 547,570 -0.03(-0.70%)
Aug 27, 2024 4.320 4.350 4.275 4.280 464,045 -0.06(-1.38%)
Aug 26, 2024 4.310 4.375 4.305 4.340 624,238 +0.01(+0.23%)
Aug 23, 2024 4.310 4.360 4.245 4.330 901,742 +0.11(+2.61%)
Aug 22, 2024 4.280 4.290 4.220 4.220 931,939 -0.12(-2.76%)
Aug 21, 2024 4.380 4.380 4.295 4.340 1,243,680 +0.00(+0.00%)
Aug 20, 2024 4.410 4.425 4.320 4.340 884,587 -0.10(-2.25%)
Aug 19, 2024 4.430 4.506 4.410 4.440 1,049,517 +0.08(+1.95%)
Aug 16, 2024 4.365 4.370 4.296 4.355 852,895 +0.05(+1.15%)
Aug 15, 2024 4.306 4.340 4.251 4.306 518,290 +0.02(+0.46%)
Aug 14, 2024 4.335 4.355 4.276 4.286 884,062 -0.05(-1.14%)
Aug 13, 2024 4.226 4.335 4.211 4.335 1,302,164 +0.15(+3.55%)
Aug 12, 2024 4.197 4.236 4.156 4.187 1,248,796 +0.02(+0.48%)
Aug 09, 2024 4.108 4.241 4.103 4.167 1,577,953 +0.17(+4.21%)
Aug 08, 2024 4.009 4.038 3.900 3.999 3,791,016 -0.18(-4.27%)
Aug 07, 2024 3.939 4.202 3.939 4.177 2,874,904 +0.27(+6.84%)
Aug 06, 2024 3.910 3.959 3.880 3.910 1,459,431 +0.06(+1.54%)
Aug 05, 2024 3.791 3.880 3.736 3.850 2,838,869 -0.11(-2.75%)
Aug 02, 2024 3.920 3.979 3.850 3.959 2,170,292 +0.06(+1.52%)
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.