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 )

4.700 -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 (%)
Jul 30, 2021 3.295 3.322 3.130 3.130 1,018,127 -0.22(-6.56%)
Jul 29, 2021 3.331 3.368 3.313 3.350 693,309 +0.05(+1.38%)
Jul 28, 2021 3.222 3.331 3.208 3.304 683,889 +0.09(+2.85%)
Jul 27, 2021 3.240 3.240 3.171 3.212 1,102,450 -0.04(-1.13%)
Jul 26, 2021 3.203 3.277 3.194 3.249 839,898 +0.01(+0.28%)
Jul 23, 2021 3.313 3.313 3.203 3.240 770,180 -0.04(-1.12%)
Jul 22, 2021 3.313 3.318 3.210 3.277 1,402,167 -0.04(-1.10%)
Jul 21, 2021 3.277 3.313 3.231 3.313 738,332 +0.02(+0.56%)
Jul 20, 2021 3.231 3.318 3.212 3.295 792,797 +0.00(+0.00%)
Jul 19, 2021 3.331 3.345 3.249 3.295 1,095,347 -0.15(-4.26%)
Jul 16, 2021 3.487 3.533 3.423 3.441 1,074,750 -0.04(-1.05%)
Jul 15, 2021 3.496 3.547 3.455 3.478 1,216,827 -0.06(-1.81%)
Jul 14, 2021 3.542 3.606 3.542 3.542 1,265,839 +0.10(+2.93%)
Jul 13, 2021 3.423 3.469 3.405 3.441 442,321 -0.01(-0.27%)
Jul 12, 2021 3.386 3.469 3.350 3.450 986,394 +0.08(+2.45%)
Jul 09, 2021 3.331 3.368 3.299 3.368 748,189 +0.04(+1.10%)
Jul 08, 2021 3.286 3.341 3.222 3.331 2,065,967 -0.04(-1.09%)
Jul 07, 2021 3.286 3.405 3.258 3.368 1,927,116 +0.10(+3.08%)
Jul 06, 2021 3.341 3.341 3.239 3.267 1,031,147 -0.17(-5.05%)
Jul 02, 2021 3.396 3.510 3.382 3.441 1,766,183 +0.12(+3.58%)
Jul 01, 2021 3.423 3.432 3.290 3.322 757,944 -0.12(-3.46%)
Jun 30, 2021 3.396 3.441 3.368 3.441 1,300,721 -0.04(-1.05%)
Jun 29, 2021 3.496 3.524 3.464 3.478 1,894,559 -0.10(-2.81%)
Jun 28, 2021 3.533 3.624 3.533 3.579 1,971,728 +0.04(+1.03%)
Jun 25, 2021 3.633 3.638 3.492 3.542 1,008,363 -0.08(-2.27%)
Jun 24, 2021 3.606 3.629 3.579 3.624 586,230 +0.05(+1.28%)
Jun 23, 2021 3.624 3.661 3.560 3.579 946,971 -0.05(-1.51%)
Jun 22, 2021 3.588 3.633 3.542 3.633 902,457 +0.01(+0.25%)
Jun 21, 2021 3.606 3.633 3.565 3.624 877,688 +0.02(+0.51%)
Jun 18, 2021 3.624 3.633 3.551 3.606 2,308,777 -0.03(-0.76%)
Jun 17, 2021 3.688 3.720 3.606 3.633 1,854,931 -0.05(-1.24%)
Jun 16, 2021 3.789 3.835 3.638 3.679 1,473,697 -0.09(-2.43%)
Jun 15, 2021 3.679 3.771 3.606 3.771 2,159,666 +0.09(+2.49%)
Jun 14, 2021 3.698 3.752 3.665 3.679 946,450 +0.05(+1.26%)
Jun 11, 2021 3.698 3.716 3.601 3.633 1,317,466 -0.11(-2.93%)
Jun 10, 2021 3.798 3.835 3.707 3.743 2,481,371 -0.02(-0.49%)
Jun 09, 2021 3.871 3.885 3.752 3.762 2,101,618 -0.12(-3.07%)
Jun 08, 2021 3.881 3.908 3.826 3.881 1,235,002 -0.03(-0.70%)
Jun 07, 2021 3.844 3.972 3.826 3.908 1,975,663 +0.05(+1.18%)
Jun 04, 2021 3.762 3.876 3.752 3.862 1,848,827 +0.12(+3.18%)
Jun 03, 2021 3.780 3.780 3.698 3.743 571,312 -0.05(-1.45%)
Jun 02, 2021 3.679 3.826 3.679 3.798 2,718,146 +0.08(+2.22%)
Jun 01, 2021 3.606 3.734 3.588 3.716 3,070,569 +0.36(+10.63%)
May 28, 2021 3.359 3.396 3.322 3.359 1,166,573 +0.02(+0.55%)
May 27, 2021 3.368 3.414 3.341 3.341 1,671,954 +0.01(+0.27%)
May 26, 2021 3.304 3.363 3.286 3.331 1,454,755 +0.06(+1.96%)
May 25, 2021 3.341 3.354 3.254 3.267 1,293,928 -0.03(-0.83%)
May 24, 2021 3.322 3.359 3.290 3.295 1,632,476 -0.03(-0.83%)
May 21, 2021 3.450 3.460 3.286 3.322 1,524,232 -0.12(-3.46%)
May 20, 2021 3.505 3.505 3.396 3.441 932,178 -0.06(-1.83%)
May 19, 2021 3.551 3.624 3.469 3.505 5,377,181 -0.02(-0.52%)
May 18, 2021 3.588 3.652 3.514 3.524 1,097,111 -0.05(-1.28%)
May 17, 2021 3.478 3.606 3.478 3.569 962,038 +0.09(+2.63%)
May 14, 2021 3.478 3.533 3.460 3.478 1,917,893 +0.04(+1.06%)
May 13, 2021 3.469 3.519 3.391 3.441 2,906,671 +0.05(+1.62%)
May 12, 2021 3.405 3.460 3.377 3.386 1,705,013 -0.05(-1.33%)
May 11, 2021 3.386 3.460 3.377 3.432 1,873,782 -0.05(-1.57%)
May 10, 2021 3.560 3.606 3.473 3.487 2,123,251 -0.09(-2.56%)
May 07, 2021 3.524 3.597 3.487 3.579 1,836,387 +0.06(+1.82%)
May 06, 2021 3.716 3.725 3.487 3.514 4,426,316 -0.27(-7.02%)
May 05, 2021 3.720 3.789 3.679 3.780 2,059,706 +0.18(+5.09%)
May 04, 2021 3.624 3.688 3.569 3.597 1,464,615 -0.05(-1.50%)
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.