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 )

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 5.078 5.097 4.959 4.969 1,018,357 -0.18(-3.46%)
Apr 29, 2024 5.157 5.167 5.107 5.147 645,755 -0.02(-0.38%)
Apr 26, 2024 5.127 5.196 5.112 5.167 744,098 +0.14(+2.76%)
Apr 25, 2024 4.949 5.058 4.914 5.028 1,500,408 +0.04(+0.79%)
Apr 24, 2024 5.018 5.033 4.959 4.988 1,599,937 -0.09(-1.75%)
Apr 23, 2024 5.038 5.137 4.988 5.078 836,367 -0.06(-1.16%)
Apr 22, 2024 5.087 5.196 5.053 5.137 808,594 +0.04(+0.78%)
Apr 19, 2024 5.048 5.127 5.038 5.097 784,435 +0.07(+1.38%)
Apr 18, 2024 5.097 5.112 4.969 5.028 1,762,283 -0.05(-0.97%)
Apr 17, 2024 5.068 5.107 4.993 5.078 939,207 -0.01(-0.19%)
Apr 16, 2024 5.048 5.152 5.008 5.087 1,668,296 -0.07(-1.34%)
Apr 15, 2024 5.167 5.211 5.097 5.157 1,422,898 -0.05(-0.95%)
Apr 12, 2024 5.345 5.355 5.196 5.206 1,648,541 -0.22(-4.01%)
Apr 11, 2024 5.444 5.459 5.394 5.424 1,226,802 +0.01(+0.18%)
Apr 10, 2024 5.582 5.627 5.384 5.414 1,846,353 -0.28(-4.87%)
Apr 09, 2024 5.671 5.731 5.614 5.691 2,679,681 +0.05(+0.88%)
Apr 08, 2024 5.493 5.657 5.464 5.642 1,371,610 +0.16(+2.89%)
Apr 05, 2024 5.563 5.577 5.439 5.483 1,445,875 -0.06(-1.07%)
Apr 04, 2024 5.602 5.790 5.533 5.543 2,649,570 -0.01(-0.18%)
Apr 03, 2024 5.493 5.572 5.370 5.553 1,700,152 +0.03(+0.54%)
Apr 02, 2024 5.374 5.553 5.325 5.523 2,684,720 +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.