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 (%)
Sep 30, 2022 2.086 2.159 2.057 2.115 4,877,183 +0.00(+0.00%)
Sep 29, 2022 2.115 2.125 2.057 2.115 1,502,016 -0.07(-3.10%)
Sep 28, 2022 2.192 2.192 2.144 2.183 1,398,043 +0.00(+0.00%)
Sep 27, 2022 2.250 2.275 2.168 2.183 2,421,169 -0.03(-1.31%)
Sep 26, 2022 2.289 2.299 2.173 2.212 2,926,226 -0.14(-5.76%)
Sep 23, 2022 2.453 2.463 2.328 2.347 1,279,254 -0.21(-8.30%)
Sep 22, 2022 2.473 2.564 2.444 2.560 1,016,312 +0.11(+4.33%)
Sep 21, 2022 2.492 2.502 2.418 2.453 999,308 -0.01(-0.39%)
Sep 20, 2022 2.453 2.477 2.424 2.463 956,362 +0.00(+0.00%)
Sep 19, 2022 2.318 2.473 2.318 2.463 565,721 +0.10(+4.08%)
Sep 16, 2022 2.328 2.376 2.308 2.366 941,926 -0.05(-2.00%)
Sep 15, 2022 2.453 2.463 2.390 2.415 888,590 -0.11(-4.21%)
Sep 14, 2022 2.511 2.555 2.511 2.521 570,678 +0.01(+0.38%)
Sep 13, 2022 2.521 2.560 2.502 2.511 834,485 -0.10(-3.70%)
Sep 12, 2022 2.608 2.617 2.569 2.608 385,106 +0.05(+1.89%)
Sep 09, 2022 2.531 2.579 2.511 2.560 658,577 +0.06(+2.32%)
Sep 08, 2022 2.521 2.569 2.468 2.502 700,235 -0.04(-1.52%)
Sep 07, 2022 2.502 2.579 2.463 2.540 1,164,414 +0.03(+1.15%)
Sep 06, 2022 2.560 2.540 2.492 2.511 895,083 -0.06(-2.26%)
Sep 02, 2022 2.560 2.617 2.550 2.569 706,278 +0.02(+0.76%)
Sep 01, 2022 2.617 2.617 2.502 2.550 738,197 -0.02(-0.75%)
Aug 31, 2022 2.598 2.675 2.569 2.569 1,465,939 -0.10(-3.62%)
Aug 30, 2022 2.724 2.738 2.646 2.666 786,887 -0.07(-2.47%)
Aug 29, 2022 2.704 2.820 2.704 2.733 824,269 +0.05(+1.80%)
Aug 26, 2022 2.685 2.724 2.666 2.685 700,829 -0.01(-0.36%)
Aug 25, 2022 2.724 2.733 2.666 2.695 1,039,720 -0.03(-1.06%)
Aug 24, 2022 2.637 2.743 2.637 2.724 2,474,989 +0.08(+2.92%)
Aug 23, 2022 2.598 2.685 2.598 2.646 2,631,380 +0.07(+2.62%)
Aug 22, 2022 2.531 2.608 2.520 2.579 1,432,168 +0.02(+0.75%)
Aug 19, 2022 2.569 2.588 2.521 2.560 572,102 -0.05(-1.85%)
Aug 18, 2022 2.637 2.637 2.560 2.608 702,231 +0.01(+0.37%)
Aug 17, 2022 2.588 2.608 2.560 2.598 1,010,898 +0.01(+0.37%)
Aug 16, 2022 2.637 2.656 2.569 2.588 1,087,042 -0.10(-3.60%)
Aug 15, 2022 2.675 2.714 2.666 2.685 927,145 -0.05(-1.77%)
Aug 12, 2022 2.675 2.733 2.666 2.733 1,101,270 +0.16(+6.39%)
Aug 11, 2022 2.714 2.724 2.569 2.569 904,656 -0.14(-5.00%)
Aug 10, 2022 2.695 2.753 2.671 2.704 716,799 +0.11(+4.09%)
Aug 09, 2022 2.627 2.627 2.550 2.598 615,956 +0.01(+0.37%)
Aug 08, 2022 2.550 2.598 2.540 2.588 1,014,994 +0.09(+3.48%)
Aug 05, 2022 2.444 2.521 2.434 2.502 465,077 -0.01(-0.38%)
Aug 04, 2022 2.560 2.579 2.448 2.511 861,069 +0.04(+1.56%)
Aug 03, 2022 2.405 2.502 2.376 2.473 1,189,779 +0.10(+4.06%)
Aug 02, 2022 2.424 2.444 2.366 2.376 741,088 -0.06(-2.38%)
Aug 01, 2022 2.386 2.444 2.371 2.434 1,143,240 +0.03(+1.21%)
Jul 29, 2022 2.415 2.434 2.381 2.405 1,284,711 +0.00(+0.00%)
Jul 28, 2022 2.453 2.453 2.376 2.405 2,211,358 +0.02(+0.81%)
Jul 27, 2022 2.299 2.395 2.284 2.386 879,938 +0.10(+4.22%)
Jul 26, 2022 2.328 2.371 2.260 2.289 1,105,179 -0.04(-1.66%)
Jul 25, 2022 2.270 2.328 2.250 2.328 798,399 +0.12(+5.24%)
Jul 22, 2022 2.260 2.270 2.202 2.212 504,088 -0.05(-2.14%)
Jul 21, 2022 2.231 2.260 2.192 2.260 1,145,759 +0.00(+0.00%)
Jul 20, 2022 2.241 2.289 2.231 2.260 1,264,782 +0.09(+4.00%)
Jul 19, 2022 2.202 2.226 2.164 2.173 1,189,673 +0.01(+0.45%)
Jul 18, 2022 2.192 2.241 2.164 2.164 611,322 +0.01(+0.45%)
Jul 15, 2022 2.154 2.173 2.101 2.154 939,353 +0.02(+0.90%)
Jul 14, 2022 2.106 2.164 2.077 2.135 1,505,913 -0.04(-1.78%)
Jul 13, 2022 2.154 2.212 2.139 2.173 1,754,050 +0.01(+0.45%)
Jul 12, 2022 2.144 2.173 2.106 2.164 1,296,190 +0.03(+1.36%)
Jul 11, 2022 2.173 2.192 2.115 2.135 968,551 -0.07(-3.07%)
Jul 08, 2022 2.192 2.202 2.144 2.202 889,273 +0.04(+1.79%)
Jul 07, 2022 2.164 2.207 2.154 2.164 1,076,948 +0.06(+2.75%)
Jul 06, 2022 2.144 2.149 2.077 2.106 1,267,777 -0.03(-1.36%)
Jul 05, 2022 2.125 2.135 2.062 2.135 1,825,577 -0.10(-4.33%)
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.