Skip to main content

Ultrapar Participacoes S.A. ADR (NY: UGP )

3.620 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.705 3.792 3.701 3.782 1,847,336 +0.09(+2.34%)
Jun 29, 2023 3.648 3.715 3.638 3.696 1,404,908 +0.19(+5.49%)
Jun 28, 2023 3.474 3.551 3.474 3.503 749,270 -0.03(-0.82%)
Jun 27, 2023 3.600 3.614 3.486 3.532 3,066,357 -0.07(-1.87%)
Jun 26, 2023 3.600 3.619 3.571 3.600 1,901,508 -0.01(-0.27%)
Jun 23, 2023 3.503 3.614 3.503 3.609 1,346,380 +0.01(+0.27%)
Jun 22, 2023 3.571 3.614 3.542 3.600 1,247,395 -0.05(-1.32%)
Jun 21, 2023 3.590 3.681 3.590 3.648 655,660 +0.07(+1.88%)
Jun 20, 2023 3.561 3.605 3.547 3.580 1,452,365 +0.10(+2.76%)
Jun 16, 2023 3.503 3.537 3.465 3.484 1,230,086 -0.09(-2.43%)
Jun 15, 2023 3.551 3.571 3.523 3.571 1,459,121 +0.39(+12.42%)
May 08, 2023 3.205 3.261 3.167 3.176 1,308,413 +0.01(+0.30%)
May 05, 2023 3.061 3.176 3.051 3.167 1,659,519 +0.09(+2.81%)
May 04, 2023 2.936 3.104 2.878 3.080 3,927,996 +0.35(+12.68%)
May 03, 2023 2.705 2.777 2.666 2.733 2,235,225 +0.06(+2.16%)
May 02, 2023 2.762 2.767 2.637 2.676 1,399,372 -0.05(-1.77%)
May 01, 2023 2.762 2.762 2.724 2.724 258,842 -0.04(-1.39%)
Apr 28, 2023 2.705 2.791 2.695 2.762 863,211 +0.05(+1.77%)
Apr 27, 2023 2.695 2.719 2.671 2.714 990,409 +0.06(+2.17%)
Apr 26, 2023 2.695 2.729 2.656 2.656 569,512 -0.09(-3.16%)
Apr 25, 2023 2.753 2.757 2.724 2.743 1,349,710 -0.04(-1.38%)
Apr 24, 2023 2.714 2.786 2.695 2.782 1,812,088 +0.05(+1.76%)
Apr 21, 2023 2.753 2.757 2.685 2.733 342,731 +0.01(+0.35%)
Apr 20, 2023 2.724 2.779 2.714 2.724 1,410,481 +0.00(+0.00%)
Apr 19, 2023 2.772 2.786 2.714 2.724 1,283,091 -0.08(-2.75%)
Apr 18, 2023 2.762 2.830 2.748 2.801 1,478,660 +0.01(+0.34%)
Apr 17, 2023 2.772 2.839 2.757 2.791 1,368,605 -0.09(-3.01%)
Apr 14, 2023 2.810 2.897 2.801 2.878 1,108,946 +0.02(+0.67%)
Apr 13, 2023 2.868 2.916 2.849 2.859 2,246,135 -0.03(-1.00%)
Apr 12, 2023 2.868 2.916 2.830 2.887 1,863,527 +0.07(+2.39%)
Apr 11, 2023 2.849 2.854 2.782 2.820 1,014,301 +0.08(+2.81%)
Apr 10, 2023 2.714 2.753 2.714 2.743 1,952,632 +0.03(+1.06%)
Apr 06, 2023 2.685 2.748 2.671 2.714 2,996,845 +0.00(+0.00%)
Apr 05, 2023 2.666 2.732 2.623 2.714 2,163,883 +0.04(+1.44%)
Apr 04, 2023 2.666 2.695 2.642 2.676 2,233,302 +0.03(+1.09%)
Apr 03, 2023 2.589 2.661 2.575 2.647 2,006,413 +0.02(+0.73%)
Mar 31, 2023 2.589 2.642 2.570 2.628 6,546,140 +0.09(+3.41%)
Mar 30, 2023 2.589 2.618 2.502 2.541 1,594,903 +0.04(+1.54%)
Mar 29, 2023 2.522 2.551 2.478 2.502 2,501,493 +0.02(+0.78%)
Mar 28, 2023 2.397 2.502 2.397 2.483 1,971,070 +0.05(+1.98%)
Mar 27, 2023 2.406 2.459 2.392 2.435 1,749,390 +0.05(+2.02%)
Mar 24, 2023 2.387 2.430 2.353 2.387 1,286,810 +0.01(+0.40%)
Mar 23, 2023 2.522 2.541 2.368 2.377 1,085,477 -0.10(-3.89%)
Mar 22, 2023 2.464 2.565 2.440 2.474 1,419,099 +0.00(+0.00%)
Mar 21, 2023 2.425 2.531 2.425 2.474 1,346,456 +0.08(+3.21%)
Mar 20, 2023 2.445 2.469 2.397 2.397 1,887,727 -0.05(-1.97%)
Mar 17, 2023 2.406 2.449 2.377 2.445 1,479,073 -0.02(-0.78%)
Mar 16, 2023 2.416 2.464 2.377 2.464 1,271,609 +0.06(+2.40%)
Mar 15, 2023 2.377 2.411 2.324 2.406 3,078,202 -0.02(-0.79%)
Mar 14, 2023 2.483 2.510 2.406 2.425 1,007,955 +0.00(+0.00%)
Mar 13, 2023 2.454 2.498 2.416 2.425 2,006,540 -0.09(-3.45%)
Mar 10, 2023 2.512 2.551 2.493 2.512 1,558,805 -0.07(-2.61%)
Mar 09, 2023 2.618 2.656 2.560 2.579 1,699,661 -0.01(-0.37%)
Mar 08, 2023 2.531 2.618 2.531 2.589 1,326,978 +0.13(+5.08%)
Mar 07, 2023 2.493 2.512 2.440 2.464 1,341,970 -0.08(-3.03%)
Mar 06, 2023 2.387 2.541 2.368 2.541 4,137,968 +0.10(+3.94%)
Mar 03, 2023 2.425 2.464 2.392 2.445 2,365,291 +0.05(+2.01%)
Mar 02, 2023 2.397 2.435 2.387 2.397 1,377,602 -0.04(-1.58%)
Mar 01, 2023 2.425 2.445 2.382 2.435 991,833 -0.01(-0.39%)
Feb 28, 2023 2.502 2.502 2.435 2.445 1,160,129 -0.05(-1.93%)
Feb 27, 2023 2.502 2.541 2.459 2.493 1,535,011 -0.05(-1.89%)
Feb 24, 2023 2.551 2.560 2.507 2.541 1,326,088 -0.02(-0.79%)
Feb 23, 2023 2.561 2.604 2.523 2.561 1,580,854 +0.08(+3.08%)
Feb 22, 2023 2.446 2.494 2.408 2.485 2,174,296 +0.04(+1.56%)
Feb 21, 2023 2.494 2.542 2.432 2.446 746,276 -0.05(-1.92%)
Feb 17, 2023 2.408 2.504 2.375 2.494 3,782,918 +0.11(+4.40%)
Feb 16, 2023 2.303 2.418 2.303 2.389 3,869,481 -0.01(-0.40%)
Feb 15, 2023 2.389 2.446 2.380 2.399 2,792,177 +0.05(+2.03%)
Feb 14, 2023 2.380 2.413 2.326 2.351 715,365 -0.08(-3.15%)
Feb 13, 2023 2.380 2.451 2.380 2.427 650,399 +0.04(+1.60%)
Feb 10, 2023 2.351 2.408 2.334 2.389 1,382,174 +0.09(+3.73%)
Feb 09, 2023 2.418 2.427 2.303 2.303 1,381,109 -0.12(-5.12%)
Feb 08, 2023 2.341 2.446 2.337 2.427 1,945,598 +0.10(+4.10%)
Feb 07, 2023 2.370 2.389 2.298 2.332 1,438,384 -0.05(-2.01%)
Feb 06, 2023 2.303 2.399 2.289 2.380 1,353,299 +0.09(+3.75%)
Feb 03, 2023 2.341 2.370 2.274 2.294 1,298,514 -0.11(-4.76%)
Feb 02, 2023 2.552 2.552 2.408 2.408 901,916 -0.06(-2.33%)
Feb 01, 2023 2.494 2.499 2.427 2.466 1,154,433 -0.03(-1.15%)
Jan 31, 2023 2.456 2.513 2.446 2.494 962,964 +0.09(+3.57%)
Jan 30, 2023 2.446 2.451 2.399 2.408 629,190 -0.05(-1.95%)
Jan 27, 2023 2.475 2.475 2.418 2.456 1,560,283 -0.04(-1.53%)
Jan 26, 2023 2.513 2.518 2.466 2.494 1,053,252 +0.00(+0.00%)
Jan 25, 2023 2.437 2.523 2.408 2.494 1,545,762 +0.07(+2.76%)
Jan 24, 2023 2.408 2.456 2.360 2.427 1,779,984 +0.08(+3.25%)
Jan 23, 2023 2.341 2.370 2.322 2.351 1,218,572 +0.00(+0.00%)
Jan 20, 2023 2.341 2.360 2.308 2.351 936,961 -0.04(-1.60%)
Jan 19, 2023 2.389 2.418 2.330 2.389 663,776 -0.03(-1.19%)
Jan 18, 2023 2.466 2.504 2.408 2.418 1,326,891 +0.01(+0.40%)
Jan 17, 2023 2.370 2.418 2.360 2.408 435,185 +0.01(+0.40%)
Jan 13, 2023 2.427 2.446 2.384 2.399 782,454 -0.10(-3.83%)
Jan 12, 2023 2.466 2.556 2.437 2.494 1,112,108 +0.06(+2.35%)
Jan 11, 2023 2.360 2.446 2.341 2.437 1,839,569 +0.10(+4.08%)
Jan 10, 2023 2.274 2.365 2.246 2.341 651,359 +0.10(+4.26%)
Jan 09, 2023 2.246 2.265 2.209 2.246 1,724,966 -0.03(-1.26%)
Jan 06, 2023 2.255 2.279 2.236 2.274 2,576,161 +0.07(+3.03%)
Jan 05, 2023 2.122 2.217 2.117 2.208 1,803,071 +0.07(+3.12%)
Jan 04, 2023 2.122 2.184 2.093 2.141 1,842,270 +0.06(+2.75%)
Jan 03, 2023 2.179 2.208 2.083 2.083 2,531,976 -0.23(-9.92%)
Dec 30, 2022 2.322 2.389 2.294 2.313 521,314 -0.02(-0.82%)
Dec 29, 2022 2.380 2.394 2.303 2.332 1,568,754 -0.02(-0.81%)
Dec 28, 2022 2.303 2.384 2.288 2.351 2,271,422 +0.10(+4.24%)
Dec 27, 2022 2.246 2.265 2.219 2.255 1,681,900 -0.15(-6.35%)
Dec 23, 2022 2.389 2.446 2.384 2.408 1,089,681 +0.06(+2.44%)
Dec 22, 2022 2.332 2.380 2.313 2.351 703,039 +0.03(+1.23%)
Dec 21, 2022 2.332 2.341 2.294 2.322 1,065,100 +0.01(+0.41%)
Dec 20, 2022 2.298 2.380 2.284 2.313 2,245,205 +0.11(+4.76%)
Dec 19, 2022 2.160 2.217 2.131 2.208 2,049,329 +0.07(+3.12%)
Dec 16, 2022 2.160 2.169 2.112 2.141 2,787,833 -0.03(-1.32%)
Dec 15, 2022 2.169 2.222 2.131 2.169 1,858,121 -0.09(-3.81%)
Dec 14, 2022 2.208 2.279 2.150 2.255 2,432,949 +0.05(+2.16%)
Dec 13, 2022 2.265 2.265 2.179 2.208 2,645,279 -0.03(-1.28%)
Dec 12, 2022 2.227 2.241 2.169 2.236 1,126,595 -0.08(-3.31%)
Dec 09, 2022 2.351 2.351 2.303 2.313 849,490 -0.03(-1.22%)
Dec 08, 2022 2.427 2.451 2.341 2.341 1,894,977 -0.12(-5.04%)
Dec 07, 2022 2.494 2.518 2.432 2.466 1,147,711 +0.01(+0.39%)
Dec 06, 2022 2.475 2.523 2.427 2.456 1,345,963 +0.00(+0.00%)
Dec 05, 2022 2.532 2.547 2.446 2.456 1,191,137 -0.15(-5.86%)
Dec 02, 2022 2.618 2.695 2.585 2.609 654,633 +0.00(+0.00%)
Dec 01, 2022 2.638 2.661 2.580 2.609 1,160,365 +0.02(+0.74%)
Nov 30, 2022 2.523 2.609 2.485 2.590 1,764,697 +0.06(+2.26%)
Nov 29, 2022 2.485 2.566 2.475 2.532 1,725,691 +0.12(+5.16%)
Nov 28, 2022 2.370 2.418 2.370 2.408 839,912 +0.02(+0.80%)
Nov 25, 2022 2.466 2.475 2.380 2.389 951,207 +0.00(+0.00%)
Nov 23, 2022 2.389 2.418 2.332 2.389 631,217 -0.03(-1.19%)
Nov 22, 2022 2.446 2.446 2.375 2.418 1,262,232 +0.00(+0.00%)
Nov 21, 2022 2.351 2.423 2.284 2.418 1,585,742 +0.08(+3.27%)
Nov 18, 2022 2.427 2.427 2.341 2.341 1,433,365 +0.01(+0.41%)
Nov 17, 2022 2.227 2.346 2.212 2.332 2,140,497 +0.03(+1.24%)
Nov 16, 2022 2.427 2.442 2.294 2.303 1,111,592 -0.19(-7.66%)
Nov 15, 2022 2.542 2.542 2.437 2.494 1,439,177 +0.01(+0.38%)
Nov 14, 2022 2.485 2.556 2.475 2.485 1,818,947 -0.06(-2.26%)
Nov 11, 2022 2.504 2.638 2.504 2.542 3,245,037 +0.22(+9.47%)
Nov 10, 2022 2.523 2.532 2.308 2.322 3,919,390 -0.17(-6.90%)
Nov 09, 2022 2.532 2.590 2.494 2.494 2,933,033 -0.05(-1.88%)
Nov 08, 2022 2.552 2.590 2.504 2.542 535,778 +0.00(+0.00%)
Nov 07, 2022 2.704 2.724 2.542 2.542 1,370,295 -0.20(-7.32%)
Nov 04, 2022 2.752 2.790 2.678 2.743 1,707,631 +0.07(+2.50%)
Nov 03, 2022 2.599 2.704 2.547 2.676 1,543,764 +0.11(+4.48%)
Nov 02, 2022 2.666 2.695 2.552 2.561 1,031,516 -0.10(-3.60%)
Nov 01, 2022 2.552 2.704 2.518 2.657 2,064,253 +0.16(+6.51%)
Oct 31, 2022 2.313 2.523 2.308 2.494 2,107,963 +0.11(+4.82%)
Oct 28, 2022 2.351 2.389 2.317 2.380 1,130,321 +0.02(+0.81%)
Oct 27, 2022 2.246 2.403 2.246 2.360 1,632,584 +0.16(+7.39%)
Oct 26, 2022 2.265 2.294 2.198 2.198 2,082,692 -0.11(-4.96%)
Oct 25, 2022 2.380 2.389 2.313 2.313 1,176,644 -0.11(-4.72%)
Oct 24, 2022 2.494 2.494 2.394 2.427 1,355,175 -0.13(-5.22%)
Oct 21, 2022 2.456 2.580 2.437 2.561 879,673 +0.10(+3.88%)
Oct 20, 2022 2.475 2.523 2.437 2.466 1,968,422 +0.02(+0.78%)
Oct 19, 2022 2.418 2.451 2.389 2.446 913,995 +0.04(+1.59%)
Oct 18, 2022 2.351 2.408 2.340 2.408 1,308,464 +0.13(+5.88%)
Oct 17, 2022 2.255 2.351 2.246 2.274 916,345 +0.07(+3.03%)
Oct 14, 2022 2.246 2.246 2.198 2.208 1,273,322 -0.04(-1.70%)
Oct 13, 2022 2.198 2.284 2.179 2.246 1,452,692 +0.01(+0.43%)
Oct 12, 2022 2.303 2.303 2.208 2.236 1,215,857 -0.05(-2.09%)
Oct 11, 2022 2.313 2.351 2.270 2.284 1,183,898 -0.04(-1.65%)
Oct 10, 2022 2.322 2.332 2.274 2.322 1,142,462 +0.03(+1.25%)
Oct 07, 2022 2.322 2.351 2.289 2.294 1,075,783 -0.05(-2.04%)
Oct 06, 2022 2.341 2.370 2.322 2.341 1,492,714 +0.01(+0.41%)
Oct 05, 2022 2.322 2.360 2.255 2.332 2,389,413 -0.02(-0.81%)
Oct 04, 2022 2.427 2.456 2.332 2.351 1,629,331 -0.01(-0.40%)
Oct 03, 2022 2.284 2.380 2.276 2.360 2,763,513 +0.27(+12.79%)
Sep 30, 2022 2.064 2.136 2.036 2.093 4,929,299 +0.00(+0.00%)
Sep 29, 2022 2.093 2.102 2.036 2.093 1,518,066 -0.07(-3.10%)
Sep 28, 2022 2.169 2.169 2.122 2.160 1,412,982 +0.00(+0.00%)
Sep 27, 2022 2.227 2.251 2.145 2.160 2,447,041 -0.03(-1.31%)
Sep 26, 2022 2.265 2.274 2.150 2.188 2,957,494 -0.13(-5.76%)
Sep 23, 2022 2.427 2.437 2.303 2.322 1,292,924 -0.21(-8.30%)
Sep 22, 2022 2.446 2.537 2.418 2.532 1,027,172 +0.11(+4.33%)
Sep 21, 2022 2.466 2.475 2.393 2.427 1,009,986 -0.01(-0.39%)
Sep 20, 2022 2.427 2.451 2.399 2.437 966,582 +0.00(+0.00%)
Sep 19, 2022 2.294 2.446 2.294 2.437 571,766 +0.10(+4.08%)
Sep 16, 2022 2.303 2.351 2.284 2.341 951,991 -0.05(-2.00%)
Sep 15, 2022 2.427 2.437 2.365 2.389 898,085 -0.11(-4.21%)
Sep 14, 2022 2.485 2.528 2.485 2.494 576,776 +0.01(+0.38%)
Sep 13, 2022 2.494 2.532 2.475 2.485 843,402 -0.10(-3.70%)
Sep 12, 2022 2.580 2.590 2.542 2.580 389,221 +0.05(+1.89%)
Sep 09, 2022 2.504 2.552 2.485 2.532 665,614 +0.06(+2.32%)
Sep 08, 2022 2.494 2.542 2.442 2.475 707,718 -0.04(-1.52%)
Sep 07, 2022 2.475 2.552 2.437 2.513 1,176,856 +0.03(+1.15%)
Sep 06, 2022 2.532 2.513 2.466 2.485 904,647 -0.06(-2.26%)
Sep 02, 2022 2.532 2.590 2.523 2.542 713,825 +0.02(+0.76%)
Sep 01, 2022 2.590 2.590 2.475 2.523 746,085 -0.02(-0.75%)
Aug 31, 2022 2.571 2.647 2.542 2.542 1,481,603 -0.10(-3.62%)
Aug 30, 2022 2.695 2.709 2.618 2.638 795,296 -0.07(-2.47%)
Aug 29, 2022 2.676 2.790 2.676 2.704 833,077 +0.05(+1.80%)
Aug 26, 2022 2.657 2.695 2.638 2.657 708,317 -0.01(-0.36%)
Aug 25, 2022 2.695 2.704 2.638 2.666 1,050,830 -0.03(-1.06%)
Aug 24, 2022 2.609 2.714 2.609 2.695 2,501,435 +0.08(+2.92%)
Aug 23, 2022 2.571 2.657 2.571 2.618 2,659,498 +0.07(+2.62%)
Aug 22, 2022 2.504 2.580 2.493 2.552 1,447,471 +0.02(+0.75%)
Aug 19, 2022 2.542 2.561 2.494 2.532 578,215 -0.05(-1.85%)
Aug 18, 2022 2.609 2.609 2.532 2.580 709,734 +0.01(+0.37%)
Aug 17, 2022 2.561 2.580 2.532 2.571 1,021,700 +0.01(+0.37%)
Aug 16, 2022 2.609 2.628 2.542 2.561 1,098,657 -0.10(-3.60%)
Aug 15, 2022 2.647 2.685 2.638 2.657 937,052 -0.05(-1.77%)
Aug 12, 2022 2.647 2.704 2.638 2.704 1,113,037 +0.16(+6.39%)
Aug 11, 2022 2.685 2.695 2.542 2.542 914,322 -0.13(-5.00%)
Aug 10, 2022 2.666 2.724 2.642 2.676 724,458 +0.11(+4.09%)
Aug 09, 2022 2.599 2.599 2.523 2.571 622,537 +0.01(+0.37%)
Aug 08, 2022 2.523 2.571 2.513 2.561 1,025,840 +0.09(+3.47%)
Aug 05, 2022 2.418 2.494 2.408 2.475 470,047 -0.01(-0.38%)
Aug 04, 2022 2.532 2.552 2.423 2.485 870,270 +0.04(+1.56%)
Aug 03, 2022 2.380 2.475 2.351 2.446 1,202,492 +0.10(+4.06%)
Aug 02, 2022 2.399 2.418 2.341 2.351 749,007 -0.06(-2.38%)
Aug 01, 2022 2.360 2.418 2.346 2.408 1,155,456 +0.03(+1.20%)
Jul 29, 2022 2.389 2.408 2.356 2.380 1,298,439 +0.00(+0.00%)
Jul 28, 2022 2.427 2.427 2.351 2.380 2,234,987 +0.02(+0.81%)
Jul 27, 2022 2.274 2.370 2.260 2.360 889,340 +0.10(+4.22%)
Jul 26, 2022 2.303 2.346 2.236 2.265 1,116,988 -0.04(-1.66%)
Jul 25, 2022 2.246 2.303 2.227 2.303 806,931 +0.11(+5.24%)
Jul 22, 2022 2.236 2.246 2.179 2.188 509,474 -0.05(-2.14%)
Jul 21, 2022 2.208 2.236 2.169 2.236 1,158,002 +0.00(+0.00%)
Jul 20, 2022 2.217 2.265 2.208 2.236 1,278,297 +0.09(+4.00%)
Jul 19, 2022 2.179 2.203 2.141 2.150 1,202,386 +0.01(+0.45%)
Jul 18, 2022 2.169 2.217 2.141 2.141 617,855 +0.01(+0.45%)
Jul 15, 2022 2.131 2.150 2.079 2.131 949,390 +0.02(+0.90%)
Jul 14, 2022 2.083 2.141 2.055 2.112 1,522,004 -0.04(-1.78%)
Jul 13, 2022 2.131 2.188 2.117 2.150 1,772,793 +0.01(+0.45%)
Jul 12, 2022 2.122 2.150 2.083 2.141 1,310,041 +0.03(+1.36%)
Jul 11, 2022 2.150 2.169 2.093 2.112 978,900 -0.07(-3.07%)
Jul 08, 2022 2.169 2.179 2.122 2.179 898,776 +0.04(+1.79%)
Jul 07, 2022 2.141 2.184 2.131 2.141 1,088,456 +0.06(+2.75%)
Jul 06, 2022 2.122 2.126 2.055 2.083 1,281,324 -0.03(-1.36%)
Jul 05, 2022 2.102 2.112 2.040 2.112 1,845,085 -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.