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 (%)
Jan 31, 2024 5.643 5.712 5.613 5.633 1,621,213 +0.07(+1.24%)
Jan 30, 2024 5.554 5.583 5.499 5.564 938,643 -0.01(-0.18%)
Jan 29, 2024 5.623 5.652 5.549 5.573 744,176 -0.13(-2.25%)
Jan 26, 2024 5.672 5.712 5.643 5.702 674,310 +0.08(+1.40%)
Jan 25, 2024 5.583 5.623 5.534 5.623 945,681 +0.06(+1.06%)
Jan 24, 2024 5.603 5.613 5.514 5.564 1,519,401 +0.00(+0.00%)
Jan 23, 2024 5.495 5.564 5.435 5.564 1,366,745 +0.09(+1.62%)
Jan 22, 2024 5.514 5.544 5.416 5.475 1,121,723 -0.06(-1.07%)
Jan 19, 2024 5.495 5.583 5.440 5.534 1,191,194 +0.06(+1.08%)
Jan 18, 2024 5.425 5.495 5.386 5.475 1,232,169 -0.05(-0.89%)
Jan 17, 2024 5.485 5.564 5.465 5.524 1,287,015 +0.05(+0.90%)
Jan 16, 2024 5.623 5.628 5.435 5.475 1,497,323 -0.21(-3.65%)
Jan 12, 2024 5.662 5.726 5.643 5.682 1,021,064 +0.14(+2.49%)
Jan 11, 2024 5.495 5.544 5.425 5.544 1,330,302 +0.08(+1.44%)
Jan 10, 2024 5.504 5.524 5.455 5.465 732,732 +0.01(+0.18%)
Jan 09, 2024 5.406 5.495 5.361 5.455 1,440,210 +0.00(+0.00%)
Jan 08, 2024 5.495 5.583 5.435 5.455 1,433,012 -0.03(-0.54%)
Jan 05, 2024 5.396 5.544 5.366 5.485 2,082,804 +0.13(+2.39%)
Jan 04, 2024 5.179 5.366 5.159 5.356 1,453,510 +0.00(+0.00%)
Jan 03, 2024 5.317 5.425 5.317 5.356 1,133,717 +0.03(+0.56%)
Jan 02, 2024 5.337 5.386 5.268 5.327 1,349,116 -0.02(-0.37%)
Dec 29, 2023 5.376 5.386 5.307 5.347 838,942 -0.04(-0.73%)
Dec 28, 2023 5.396 5.425 5.376 5.386 963,737 -0.04(-0.73%)
Dec 27, 2023 5.376 5.435 5.351 5.425 855,010 +0.02(+0.36%)
Dec 26, 2023 5.376 5.430 5.347 5.406 673,725 +0.08(+1.48%)
Dec 22, 2023 5.347 5.395 5.307 5.327 1,148,981 +0.02(+0.37%)
Dec 21, 2023 5.278 5.371 5.273 5.307 1,356,854 +0.12(+2.28%)
Dec 20, 2023 5.307 5.327 5.189 5.189 1,076,354 -0.11(-2.05%)
Dec 19, 2023 5.248 5.307 5.238 5.297 948,992 +0.11(+2.09%)
Dec 18, 2023 5.169 5.208 5.125 5.189 1,385,176 +0.06(+1.15%)
Dec 15, 2023 5.199 5.213 5.110 5.130 2,224,478 -0.11(-2.07%)
Dec 14, 2023 5.248 5.285 5.213 5.238 1,310,474 +0.05(+0.95%)
Dec 13, 2023 5.100 5.199 5.046 5.189 1,616,636 +0.13(+2.53%)
Dec 12, 2023 5.149 5.159 5.026 5.061 847,643 -0.12(-2.29%)
Dec 11, 2023 5.159 5.194 5.130 5.179 910,274 +0.00(+0.00%)
Dec 08, 2023 5.110 5.206 5.090 5.179 1,408,067 +0.06(+1.16%)
Dec 07, 2023 5.130 5.174 5.070 5.120 1,340,520 -0.02(-0.38%)
Dec 06, 2023 5.149 5.184 5.100 5.139 3,400,187 +0.14(+2.76%)
Dec 05, 2023 4.982 5.100 4.932 5.001 3,747,553 -0.05(-0.98%)
Dec 04, 2023 5.080 5.105 5.001 5.051 1,347,515 -0.12(-2.29%)
Dec 01, 2023 4.991 5.184 4.987 5.169 2,705,043 +0.15(+2.95%)
Nov 30, 2023 4.952 5.061 4.917 5.021 1,445,209 +0.05(+0.99%)
Nov 29, 2023 4.932 5.039 4.922 4.972 1,157,095 -0.06(-1.18%)
Nov 28, 2023 4.903 5.051 4.883 5.031 1,439,840 +0.13(+2.62%)
Nov 27, 2023 4.853 4.913 4.843 4.903 855,764 +0.01(+0.20%)
Nov 24, 2023 4.848 4.898 4.843 4.893 647,610 +0.00(+0.00%)
Nov 22, 2023 4.922 4.947 4.819 4.893 1,804,364 -0.07(-1.39%)
Nov 21, 2023 4.962 4.977 4.883 4.962 1,256,457 -0.10(-1.95%)
Nov 20, 2023 4.922 5.085 4.893 5.061 1,409,121 +0.16(+3.22%)
Nov 17, 2023 4.853 4.942 4.839 4.903 2,501,338 -0.06(-1.19%)
Nov 16, 2023 4.972 5.006 4.898 4.962 1,465,349 +0.07(+1.41%)
Nov 15, 2023 4.913 4.982 4.853 4.893 900,911 -0.01(-0.20%)
Nov 14, 2023 4.843 4.913 4.814 4.903 1,500,705 +0.17(+3.54%)
Nov 13, 2023 4.686 4.745 4.666 4.735 1,004,604 +0.11(+2.35%)
Nov 10, 2023 4.656 4.656 4.572 4.626 1,792,441 +0.02(+0.43%)
Nov 09, 2023 4.834 4.834 4.582 4.607 2,516,774 +0.23(+5.18%)
Nov 08, 2023 4.409 4.469 4.340 4.380 2,023,633 -0.02(-0.45%)
Nov 07, 2023 4.439 4.498 4.400 4.400 1,541,995 +0.05(+1.13%)
Nov 06, 2023 4.291 4.360 4.286 4.350 734,380 +0.08(+1.85%)
Nov 03, 2023 4.261 4.345 4.242 4.271 1,504,134 +0.03(+0.70%)
Nov 02, 2023 4.163 4.252 4.128 4.242 643,267 +0.12(+2.87%)
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.