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 )

5.220 +0.140 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 2.882 2.891 2.783 2.844 7,718,750 -0.03(-0.98%)
Mar 30, 2022 2.891 2.938 2.854 2.873 1,224,604 -0.05(-1.61%)
Mar 29, 2022 2.948 2.985 2.891 2.920 1,206,105 +0.07(+2.30%)
Mar 28, 2022 2.910 2.910 2.821 2.854 1,659,314 -0.08(-2.56%)
Mar 25, 2022 2.938 2.966 2.901 2.929 2,507,145 +0.04(+1.30%)
Mar 24, 2022 2.760 2.896 2.736 2.891 1,402,778 +0.17(+6.21%)
Mar 23, 2022 2.657 2.760 2.657 2.722 1,012,945 +0.06(+2.11%)
Mar 22, 2022 2.657 2.685 2.614 2.666 1,027,212 +0.08(+3.27%)
Mar 21, 2022 2.572 2.591 2.530 2.582 729,897 +0.08(+3.00%)
Mar 18, 2022 2.366 2.507 2.347 2.507 1,300,758 +0.12(+5.12%)
Mar 17, 2022 2.300 2.403 2.281 2.384 1,291,217 +0.11(+4.96%)
Mar 16, 2022 2.272 2.319 2.206 2.272 1,170,664 +0.00(+0.00%)
Mar 15, 2022 2.225 2.291 2.178 2.272 2,293,150 +0.01(+0.41%)
Mar 14, 2022 2.366 2.366 2.245 2.262 1,235,723 -0.06(-2.43%)
Mar 11, 2022 2.450 2.450 2.309 2.319 1,805,473 -0.15(-6.08%)
Mar 10, 2022 2.422 2.488 2.394 2.469 1,220,509 -0.08(-3.31%)
Mar 09, 2022 2.469 2.572 2.460 2.553 570,384 +0.13(+5.43%)
Mar 08, 2022 2.441 2.469 2.408 2.422 1,365,411 -0.01(-0.39%)
Mar 07, 2022 2.563 2.563 2.417 2.431 1,043,675 -0.18(-6.83%)
Mar 04, 2022 2.619 2.619 2.572 2.610 939,434 -0.04(-1.64%)
Mar 03, 2022 2.644 2.663 2.588 2.653 1,202,300 +0.01(+0.35%)
Mar 02, 2022 2.755 2.811 2.616 2.644 1,708,551 -0.07(-2.73%)
Mar 01, 2022 2.727 2.829 2.709 2.718 1,042,131 +0.02(+0.69%)
Feb 28, 2022 2.746 2.769 2.653 2.700 523,610 -0.06(-2.02%)
Feb 25, 2022 2.820 2.792 2.727 2.755 1,184,578 -0.06(-2.30%)
Feb 24, 2022 2.690 2.857 2.681 2.820 1,202,662 +0.02(+0.66%)
Feb 23, 2022 2.820 2.856 2.792 2.802 809,518 -0.01(-0.33%)
Feb 22, 2022 2.792 2.876 2.774 2.811 1,556,570 +0.08(+3.06%)
Feb 18, 2022 2.727 0 -0.05(-1.67%)
Feb 17, 2022 2.820 2.829 2.765 2.774 664,595 -0.07(-2.61%)
Feb 16, 2022 2.783 2.857 2.774 2.848 1,534,679 +0.14(+5.14%)
Feb 15, 2022 2.672 2.727 2.672 2.709 839,187 +0.09(+3.55%)
Feb 14, 2022 2.607 2.663 2.598 2.616 766,859 +0.06(+2.17%)
Feb 11, 2022 2.598 2.667 2.556 2.560 1,896,613 +0.00(+0.00%)
Feb 10, 2022 2.551 2.635 2.551 2.560 972,548 +0.01(+0.36%)
Feb 09, 2022 2.477 2.579 2.477 2.551 942,515 +0.03(+1.10%)
Feb 08, 2022 2.477 2.523 2.463 2.523 1,026,897 +0.02(+0.74%)
Feb 07, 2022 2.523 2.542 2.496 2.505 655,812 -0.04(-1.46%)
Feb 04, 2022 2.533 2.579 2.519 2.542 947,583 -0.08(-3.18%)
Feb 03, 2022 2.598 2.579 2.625 913,589 +0.06(+2.54%)
Feb 02, 2022 2.607 2.621 2.528 2.560 923,771 -0.07(-2.82%)
Feb 01, 2022 2.625 2.663 2.616 2.635 938,249 -0.02(-0.70%)
Jan 31, 2022 2.653 2.681 2.653 1,261,110 +0.04(+1.42%)
Jan 28, 2022 2.616 2.625 2.570 2.616 1,607,576 +0.04(+1.44%)
Jan 27, 2022 2.560 2.598 2.542 2.579 2,651,481 +0.11(+4.51%)
Jan 26, 2022 2.468 2.560 2.454 2.468 1,428,641 +0.07(+3.10%)
Jan 25, 2022 2.329 2.412 2.301 2.393 1,213,324 +0.10(+4.45%)
Jan 24, 2022 2.291 2.319 2.254 2.291 1,332,069 -0.06(-2.37%)
Jan 21, 2022 2.366 2.403 2.347 2.347 1,328,383 +0.03(+1.20%)
Jan 20, 2022 2.338 2.403 2.305 2.319 2,390,849 +0.05(+2.04%)
Jan 19, 2022 2.226 2.296 2.222 2.273 1,060,948 +0.09(+4.26%)
Jan 18, 2022 2.143 2.189 2.138 2.180 1,388,403 -0.05(-2.08%)
Jan 14, 2022 2.226 0 -0.04(-1.64%)
Jan 13, 2022 2.273 2.319 2.264 2.264 1,035,379 -0.02(-0.81%)
Jan 12, 2022 2.254 2.301 2.226 2.282 1,206,274 +0.09(+4.24%)
Jan 11, 2022 2.124 2.199 2.106 2.189 941,330 +0.08(+3.96%)
Jan 10, 2022 2.124 2.124 2.050 2.106 1,029,854 -0.08(-3.81%)
Jan 07, 2022 2.143 2.199 2.138 2.189 1,610,081 +0.03(+1.29%)
Jan 06, 2022 2.180 2.189 2.134 2.162 2,171,843 -0.01(-0.43%)
Jan 05, 2022 2.217 2.259 2.162 2.171 1,842,232 -0.06(-2.90%)
Jan 04, 2022 2.282 2.291 2.217 2.236 2,070,703 -0.09(-3.98%)
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.