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 )

3.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2023 5.020 5.130 4.985 5.090 1,425,630 +0.05(+0.99%)
Nov 29, 2023 5.000 5.109 4.990 5.040 1,141,419 -0.06(-1.18%)
Nov 28, 2023 4.970 5.120 4.950 5.100 1,420,334 +0.13(+2.62%)
Nov 27, 2023 4.920 4.980 4.910 4.970 844,171 +0.01(+0.20%)
Nov 24, 2023 4.915 4.965 4.910 4.960 638,837 +0.00(+0.00%)
Nov 22, 2023 4.990 5.015 4.885 4.960 1,779,919 -0.07(-1.39%)
Nov 21, 2023 5.030 5.045 4.950 5.030 1,239,435 -0.10(-1.95%)
Nov 20, 2023 4.990 5.155 4.960 5.130 1,390,031 +0.16(+3.22%)
Nov 17, 2023 4.920 5.010 4.905 4.970 2,467,451 -0.06(-1.19%)
Nov 16, 2023 5.040 5.075 4.965 5.030 1,445,497 +0.07(+1.41%)
Nov 15, 2023 4.980 5.050 4.920 4.960 888,706 -0.01(-0.20%)
Nov 14, 2023 4.910 4.980 4.880 4.970 1,480,374 +0.17(+3.54%)
Nov 13, 2023 4.750 4.810 4.730 4.800 990,994 +0.11(+2.35%)
Nov 10, 2023 4.720 4.720 4.635 4.690 1,768,158 +0.02(+0.43%)
Nov 09, 2023 4.900 4.900 4.645 4.670 2,482,678 +0.23(+5.18%)
Nov 08, 2023 4.470 4.530 4.400 4.440 1,996,218 -0.02(-0.45%)
Nov 07, 2023 4.500 4.560 4.460 4.460 1,521,105 +0.05(+1.13%)
Nov 06, 2023 4.350 4.420 4.345 4.410 724,431 +0.08(+1.85%)
Nov 03, 2023 4.320 4.405 4.300 4.330 1,483,757 +0.03(+0.70%)
Nov 02, 2023 4.220 4.310 4.185 4.300 634,553 +0.12(+2.87%)
Nov 01, 2023 4.060 4.220 4.060 4.180 1,721,093 +0.17(+4.24%)
Oct 31, 2023 4.010 4.055 3.970 4.010 2,448,866 +0.03(+0.75%)
Oct 30, 2023 4.070 4.100 3.925 3.980 2,896,811 -0.07(-1.73%)
Oct 27, 2023 4.230 4.245 4.010 4.050 654,995 -0.13(-3.11%)
Oct 26, 2023 4.050 4.205 4.050 4.180 1,516,756 +0.20(+5.03%)
Oct 25, 2023 3.990 4.035 3.965 3.980 875,927 +0.02(+0.51%)
Oct 24, 2023 3.920 3.965 3.900 3.960 776,079 +0.07(+1.80%)
Oct 23, 2023 3.880 3.930 3.860 3.890 610,877 -0.02(-0.51%)
Oct 20, 2023 3.900 3.950 3.890 3.910 858,405 +0.04(+1.03%)
Oct 19, 2023 3.870 3.930 3.855 3.870 1,678,886 +0.00(+0.00%)
Oct 18, 2023 3.860 3.915 3.830 3.870 800,781 -0.02(-0.51%)
Oct 17, 2023 3.920 3.955 3.865 3.890 1,170,582 -0.09(-2.26%)
Oct 16, 2023 3.910 3.990 3.905 3.980 1,259,297 +0.12(+3.11%)
Oct 13, 2023 3.870 3.900 3.820 3.860 1,369,635 +0.08(+2.12%)
Oct 12, 2023 3.900 3.910 3.750 3.780 385,465 -0.10(-2.58%)
Oct 11, 2023 3.840 3.895 3.840 3.880 1,293,123 +0.05(+1.31%)
Oct 10, 2023 3.680 3.830 3.680 3.830 1,586,462 +0.19(+5.22%)
Oct 09, 2023 3.550 3.660 3.550 3.640 884,120 +0.11(+3.12%)
Oct 06, 2023 3.460 3.560 3.395 3.530 957,354 +0.01(+0.28%)
Oct 05, 2023 3.550 3.560 3.455 3.520 973,208 -0.04(-1.12%)
Oct 04, 2023 3.490 3.580 3.460 3.560 2,793,340 +0.09(+2.59%)
Oct 03, 2023 3.610 3.651 3.470 3.470 1,499,365 -0.11(-3.07%)
Oct 02, 2023 3.650 3.660 3.570 3.580 1,343,438 -0.09(-2.45%)
Sep 29, 2023 3.700 3.740 3.650 3.670 6,502,141 +0.01(+0.27%)
Sep 28, 2023 3.560 3.660 3.540 3.660 1,389,870 +0.09(+2.52%)
Sep 27, 2023 3.600 3.640 3.525 3.570 2,077,314 -0.02(-0.56%)
Sep 26, 2023 3.640 3.665 3.590 3.590 1,587,958 -0.14(-3.75%)
Sep 25, 2023 3.700 3.730 3.715 3.730 1,709,967 -0.01(-0.27%)
Sep 22, 2023 3.760 3.780 3.720 3.740 1,045,225 +0.01(+0.27%)
Sep 21, 2023 3.790 3.820 3.730 3.730 1,389,979 -0.13(-3.37%)
Sep 20, 2023 3.870 3.925 3.850 3.860 566,328 +0.07(+1.85%)
Sep 19, 2023 3.890 3.900 3.780 3.790 519,731 -0.13(-3.32%)
Sep 18, 2023 3.960 3.970 3.895 3.920 743,426 +0.04(+1.03%)
Sep 15, 2023 3.820 3.920 3.820 3.880 1,575,565 +0.07(+1.84%)
Sep 14, 2023 3.760 3.825 3.745 3.810 1,002,006 +0.11(+2.97%)
Sep 13, 2023 3.690 3.770 3.680 3.700 1,437,997 -0.13(-3.39%)
Sep 12, 2023 3.760 3.840 3.760 3.830 899,521 +0.05(+1.32%)
Sep 11, 2023 3.750 3.780 3.690 3.780 954,285 +0.15(+4.13%)
Sep 08, 2023 3.670 3.690 3.615 3.630 1,082,993 +0.08(+2.25%)
Sep 07, 2023 3.550 3.580 3.530 3.550 300,786 -0.09(-2.47%)
Sep 06, 2023 3.650 3.715 3.615 3.640 581,193 -0.01(-0.27%)
Sep 05, 2023 3.630 3.690 3.630 3.650 677,800 -0.03(-0.82%)
Sep 01, 2023 3.730 3.745 3.670 3.680 1,066,616 +0.04(+1.10%)
Aug 31, 2023 3.730 3.740 3.625 3.640 938,539 -0.18(-4.71%)
Aug 30, 2023 3.850 3.850 3.805 3.820 496,556 -0.01(-0.26%)
Aug 29, 2023 3.780 3.845 3.750 3.830 1,110,963 +0.06(+1.59%)
Aug 28, 2023 3.760 3.780 3.700 3.770 1,033,495 +0.01(+0.27%)
Aug 25, 2023 3.750 3.790 3.715 3.760 907,825 +0.01(+0.27%)
Aug 24, 2023 3.750 3.800 3.730 3.750 699,345 -0.04(-1.06%)
Aug 23, 2023 3.720 3.790 3.690 3.790 1,922,092 +0.08(+2.16%)
Aug 22, 2023 3.660 3.720 3.650 3.710 791,400 +0.09(+2.49%)
Aug 21, 2023 3.590 3.630 3.580 3.620 654,122 -0.01(-0.28%)
Aug 18, 2023 3.640 3.670 3.610 3.630 889,956 -0.07(-1.89%)
Aug 17, 2023 3.760 3.770 3.680 3.700 1,915,560 -0.03(-0.80%)
Aug 16, 2023 3.720 3.810 3.690 3.730 2,184,497 +0.00(+0.00%)
Aug 15, 2023 3.830 3.850 3.680 3.730 3,513,468 +0.04(+1.08%)
Aug 14, 2023 3.730 3.770 3.680 3.690 1,055,557 -0.03(-0.81%)
Aug 11, 2023 3.730 3.810 3.710 3.720 2,116,863 -0.01(-0.27%)
Aug 10, 2023 3.750 3.800 3.660 3.730 3,337,923 -0.10(-2.61%)
Aug 09, 2023 3.870 3.890 3.780 3.830 2,787,494 -0.07(-1.79%)
Aug 08, 2023 3.810 3.930 3.810 3.900 789,431 +0.00(+0.00%)
Aug 07, 2023 3.850 3.910 3.840 3.900 748,009 +0.06(+1.56%)
Aug 04, 2023 3.870 3.980 3.840 3.840 1,523,135 -0.01(-0.26%)
Aug 03, 2023 3.870 3.905 3.825 3.850 989,165 -0.05(-1.28%)
Aug 02, 2023 3.910 3.935 3.850 3.900 698,052 -0.02(-0.51%)
Aug 01, 2023 3.870 3.930 3.850 3.920 1,071,301 -0.03(-0.76%)
Jul 31, 2023 3.960 3.970 3.920 3.950 1,784,868 +0.02(+0.51%)
Jul 28, 2023 3.920 3.960 3.900 3.930 526,128 +0.05(+1.29%)
Jul 27, 2023 3.990 3.990 3.880 3.880 676,146 -0.09(-2.27%)
Jul 26, 2023 4.010 4.025 3.910 3.970 1,498,073 -0.05(-1.24%)
Jul 25, 2023 4.090 4.101 3.985 4.020 1,239,622 -0.02(-0.50%)
Jul 24, 2023 3.960 4.060 3.930 4.040 1,703,029 +0.11(+2.80%)
Jul 21, 2023 3.940 3.995 3.910 3.930 676,576 +0.04(+1.03%)
Jul 20, 2023 3.880 3.900 3.830 3.890 856,095 +0.01(+0.26%)
Jul 19, 2023 3.940 3.955 3.820 3.880 1,086,721 -0.09(-2.27%)
Jul 18, 2023 4.020 4.055 3.940 3.970 1,187,507 -0.10(-2.46%)
Jul 17, 2023 4.040 4.100 3.990 4.070 883,645 -0.01(-0.25%)
Jul 14, 2023 4.080 4.100 4.010 4.080 1,674,400 -0.01(-0.24%)
Jul 13, 2023 4.040 4.110 4.030 4.090 1,745,076 +0.12(+3.02%)
Jul 12, 2023 3.960 4.000 3.935 3.970 1,471,477 +0.06(+1.53%)
Jul 11, 2023 3.810 3.910 3.755 3.910 1,976,453 -0.02(-0.51%)
Jul 10, 2023 3.890 3.978 3.885 3.930 1,785,860 +0.00(+0.00%)
Jul 07, 2023 3.780 3.950 3.770 3.930 2,231,246 +0.23(+6.22%)
Jul 06, 2023 3.790 3.815 3.675 3.700 1,367,992 -0.16(-4.15%)
Jul 05, 2023 3.830 3.895 3.810 3.860 1,158,059 -0.10(-2.53%)
Jul 03, 2023 3.920 3.975 3.920 3.960 530,536 +0.03(+0.76%)
Jun 30, 2023 3.850 3.940 3.845 3.930 1,777,997 +0.09(+2.34%)
Jun 29, 2023 3.790 3.860 3.780 3.840 1,352,175 +0.20(+5.49%)
Jun 28, 2023 3.610 3.690 3.610 3.640 721,147 -0.03(-0.82%)
Jun 27, 2023 3.740 3.755 3.622 3.670 2,951,262 -0.07(-1.87%)
Jun 26, 2023 3.740 3.760 3.710 3.740 1,830,135 -0.01(-0.27%)
Jun 23, 2023 3.640 3.755 3.640 3.750 1,295,844 +0.01(+0.27%)
Jun 22, 2023 3.710 3.755 3.680 3.740 1,200,574 -0.05(-1.32%)
Jun 21, 2023 3.730 3.825 3.730 3.790 631,050 +0.07(+1.88%)
Jun 20, 2023 3.700 3.745 3.685 3.720 1,397,851 +0.10(+2.76%)
Jun 16, 2023 3.640 3.675 3.600 3.620 1,183,915 -0.09(-2.43%)
Jun 15, 2023 3.690 3.710 3.660 3.710 1,404,353 +0.41(+12.42%)
May 08, 2023 3.330 3.388 3.290 3.300 1,259,302 +0.01(+0.30%)
May 05, 2023 3.180 3.300 3.170 3.290 1,597,229 +0.09(+2.81%)
May 04, 2023 3.050 3.225 2.990 3.200 3,780,559 +0.36(+12.68%)
May 03, 2023 2.810 2.885 2.770 2.840 2,151,326 +0.06(+2.16%)
May 02, 2023 2.870 2.875 2.740 2.780 1,346,847 -0.05(-1.77%)
May 01, 2023 2.870 2.870 2.830 2.830 249,127 -0.04(-1.39%)
Apr 28, 2023 2.810 2.900 2.800 2.870 830,811 +0.05(+1.77%)
Apr 27, 2023 2.800 2.825 2.775 2.820 953,234 +0.06(+2.17%)
Apr 26, 2023 2.800 2.835 2.760 2.760 548,136 -0.09(-3.16%)
Apr 25, 2023 2.860 2.865 2.830 2.850 1,299,049 -0.04(-1.38%)
Apr 24, 2023 2.820 2.895 2.800 2.890 1,744,072 +0.05(+1.76%)
Apr 21, 2023 2.860 2.865 2.790 2.840 329,867 +0.01(+0.35%)
Apr 20, 2023 2.830 2.888 2.820 2.830 1,357,539 +0.00(+0.00%)
Apr 19, 2023 2.880 2.895 2.820 2.830 1,234,931 -0.08(-2.75%)
Apr 18, 2023 2.870 2.940 2.855 2.910 1,423,159 +0.01(+0.34%)
Apr 17, 2023 2.880 2.950 2.865 2.900 1,317,235 -0.09(-3.01%)
Apr 14, 2023 2.920 3.010 2.910 2.990 1,067,322 +0.02(+0.67%)
Apr 13, 2023 2.980 3.030 2.960 2.970 2,161,827 -0.03(-1.00%)
Apr 12, 2023 2.980 3.030 2.940 3.000 1,793,580 +0.07(+2.39%)
Apr 11, 2023 2.960 2.965 2.890 2.930 976,230 +0.08(+2.81%)
Apr 10, 2023 2.820 2.860 2.820 2.850 1,879,340 +0.03(+1.06%)
Apr 06, 2023 2.790 2.855 2.775 2.820 2,884,359 +0.00(+0.00%)
Apr 05, 2023 2.770 2.838 2.725 2.820 2,082,662 +0.04(+1.44%)
Apr 04, 2023 2.770 2.800 2.745 2.780 2,149,475 +0.03(+1.09%)
Apr 03, 2023 2.690 2.765 2.675 2.750 1,931,103 +0.02(+0.73%)
Mar 31, 2023 2.690 2.745 2.670 2.730 6,300,431 +0.09(+3.41%)
Mar 30, 2023 2.690 2.720 2.600 2.640 1,535,039 +0.04(+1.54%)
Mar 29, 2023 2.620 2.650 2.575 2.600 2,407,600 +0.02(+0.78%)
Mar 28, 2023 2.490 2.600 2.490 2.580 1,897,086 +0.05(+1.98%)
Mar 27, 2023 2.500 2.555 2.485 2.530 1,683,727 +0.05(+2.02%)
Mar 24, 2023 2.480 2.525 2.445 2.480 1,238,510 +0.01(+0.40%)
Mar 23, 2023 2.620 2.640 2.460 2.470 1,044,734 -0.10(-3.89%)
Mar 22, 2023 2.560 2.665 2.535 2.570 1,365,834 +0.00(+0.00%)
Mar 21, 2023 2.520 2.630 2.520 2.570 1,295,917 +0.08(+3.21%)
Mar 20, 2023 2.540 2.565 2.490 2.490 1,816,872 -0.05(-1.97%)
Mar 17, 2023 2.500 2.545 2.470 2.540 1,423,556 -0.02(-0.78%)
Mar 16, 2023 2.510 2.560 2.470 2.560 1,223,880 +0.06(+2.40%)
Mar 15, 2023 2.470 2.505 2.415 2.500 2,962,662 -0.02(-0.79%)
Mar 14, 2023 2.580 2.608 2.500 2.520 970,122 +0.00(+0.00%)
Mar 13, 2023 2.550 2.595 2.510 2.520 1,931,225 -0.09(-3.45%)
Mar 10, 2023 2.610 2.650 2.590 2.610 1,500,296 -0.07(-2.61%)
Mar 09, 2023 2.720 2.760 2.660 2.680 1,635,865 -0.01(-0.37%)
Mar 08, 2023 2.630 2.720 2.630 2.690 1,277,170 +0.13(+5.08%)
Mar 07, 2023 2.590 2.610 2.535 2.560 1,291,600 -0.08(-3.03%)
Mar 06, 2023 2.480 2.640 2.460 2.640 3,982,650 +0.10(+3.94%)
Mar 03, 2023 2.520 2.560 2.485 2.540 2,276,510 +0.05(+2.01%)
Mar 02, 2023 2.490 2.530 2.480 2.490 1,325,894 -0.04(-1.58%)
Mar 01, 2023 2.520 2.540 2.475 2.530 954,605 -0.01(-0.39%)
Feb 28, 2023 2.600 2.600 2.530 2.540 1,116,584 -0.05(-1.93%)
Feb 27, 2023 2.600 2.640 2.555 2.590 1,477,395 -0.05(-1.89%)
Feb 24, 2023 2.650 2.660 2.605 2.640 1,276,314 -0.04(-1.49%)
Feb 23, 2023 2.680 2.725 2.640 2.680 1,510,730 +0.08(+3.08%)
Feb 22, 2023 2.560 2.610 2.520 2.600 2,077,848 +0.04(+1.56%)
Feb 21, 2023 2.610 2.660 2.545 2.560 713,173 -0.05(-1.92%)
Feb 17, 2023 2.520 2.620 2.485 2.610 3,615,114 +0.11(+4.40%)
Feb 16, 2023 2.410 2.530 2.410 2.500 3,697,837 -0.01(-0.40%)
Feb 15, 2023 2.500 2.560 2.490 2.510 2,668,321 +0.05(+2.03%)
Feb 14, 2023 2.490 2.525 2.434 2.460 683,633 -0.08(-3.15%)
Feb 13, 2023 2.490 2.565 2.490 2.540 621,549 +0.04(+1.60%)
Feb 10, 2023 2.460 2.520 2.442 2.500 1,320,863 +0.09(+3.73%)
Feb 09, 2023 2.530 2.540 2.410 2.410 1,319,846 -0.13(-5.12%)
Feb 08, 2023 2.450 2.560 2.445 2.540 1,859,295 +0.10(+4.10%)
Feb 07, 2023 2.480 2.500 2.405 2.440 1,374,580 -0.05(-2.01%)
Feb 06, 2023 2.410 2.510 2.395 2.490 1,293,269 +0.09(+3.75%)
Feb 03, 2023 2.450 2.480 2.380 2.400 1,240,914 -0.12(-4.76%)
Feb 02, 2023 2.670 2.670 2.520 2.520 861,909 -0.06(-2.33%)
Feb 01, 2023 2.610 2.615 2.540 2.580 1,103,225 -0.03(-1.15%)
Jan 31, 2023 2.570 2.630 2.560 2.610 920,249 +0.09(+3.57%)
Jan 30, 2023 2.560 2.565 2.510 2.520 601,281 -0.05(-1.95%)
Jan 27, 2023 2.590 2.590 2.530 2.570 1,491,072 -0.04(-1.53%)
Jan 26, 2023 2.630 2.635 2.580 2.610 1,006,532 +0.00(+0.00%)
Jan 25, 2023 2.550 2.640 2.520 2.610 1,477,195 +0.07(+2.76%)
Jan 24, 2023 2.520 2.570 2.470 2.540 1,701,027 +0.08(+3.25%)
Jan 23, 2023 2.450 2.480 2.430 2.460 1,164,518 +0.00(+0.00%)
Jan 20, 2023 2.450 2.470 2.415 2.460 895,399 -0.04(-1.60%)
Jan 19, 2023 2.500 2.530 2.439 2.500 634,332 -0.03(-1.19%)
Jan 18, 2023 2.580 2.620 2.520 2.530 1,268,033 +0.01(+0.40%)
Jan 17, 2023 2.480 2.530 2.470 2.520 415,881 +0.01(+0.40%)
Jan 13, 2023 2.540 2.560 2.495 2.510 747,746 -0.10(-3.83%)
Jan 12, 2023 2.580 2.675 2.550 2.610 1,062,777 +0.06(+2.35%)
Jan 11, 2023 2.470 2.560 2.450 2.550 1,757,969 +0.10(+4.08%)
Jan 10, 2023 2.380 2.475 2.350 2.450 622,466 +0.10(+4.26%)
Jan 09, 2023 2.350 2.370 2.312 2.350 1,648,450 -0.03(-1.26%)
Jan 06, 2023 2.360 2.385 2.340 2.380 2,461,887 +0.07(+3.03%)
Jan 05, 2023 2.220 2.320 2.215 2.310 1,723,090 +0.07(+3.12%)
Jan 04, 2023 2.220 2.285 2.190 2.240 1,760,550 +0.06(+2.75%)
Jan 03, 2023 2.280 2.310 2.180 2.180 2,419,662 -0.24(-9.92%)
Dec 30, 2022 2.430 2.500 2.400 2.420 498,190 -0.02(-0.82%)
Dec 29, 2022 2.490 2.505 2.410 2.440 1,499,167 -0.02(-0.81%)
Dec 28, 2022 2.410 2.495 2.394 2.460 2,170,666 +0.10(+4.24%)
Dec 27, 2022 2.350 2.370 2.321 2.360 1,607,294 -0.16(-6.35%)
Dec 23, 2022 2.500 2.560 2.495 2.520 1,041,345 +0.06(+2.44%)
Dec 22, 2022 2.440 2.490 2.420 2.460 671,854 +0.03(+1.23%)
Dec 21, 2022 2.440 2.450 2.400 2.430 1,017,854 +0.01(+0.41%)
Dec 20, 2022 2.405 2.490 2.390 2.420 2,145,612 +0.11(+4.76%)
Dec 19, 2022 2.260 2.320 2.230 2.310 1,958,424 +0.07(+3.12%)
Dec 16, 2022 2.260 2.270 2.210 2.240 2,664,169 -0.03(-1.32%)
Dec 15, 2022 2.270 2.325 2.230 2.270 1,775,698 -0.09(-3.81%)
Dec 14, 2022 2.310 2.385 2.250 2.360 2,325,028 +0.05(+2.16%)
Dec 13, 2022 2.370 2.370 2.280 2.310 2,527,939 -0.03(-1.28%)
Dec 12, 2022 2.330 2.345 2.270 2.340 1,076,621 -0.08(-3.31%)
Dec 09, 2022 2.460 2.460 2.410 2.420 811,808 -0.03(-1.22%)
Dec 08, 2022 2.540 2.565 2.450 2.450 1,810,919 -0.13(-5.04%)
Dec 07, 2022 2.610 2.635 2.545 2.580 1,096,801 +0.01(+0.39%)
Dec 06, 2022 2.590 2.640 2.540 2.570 1,286,259 +0.00(+0.00%)
Dec 05, 2022 2.650 2.665 2.560 2.570 1,138,300 -0.16(-5.86%)
Dec 02, 2022 2.740 2.820 2.705 2.730 625,595 +0.00(+0.00%)
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.