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

3.560 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	3.530	3.590	3.520	3.560	2,487,044	-0.04(-1.11%)
Nov 11, 2024	3.550	3.600	3.531	3.600	1,082,881	-0.01(-0.28%)
Nov 08, 2024	3.590	3.630	3.520	3.610	1,875,245	-0.07(-1.90%)
Nov 07, 2024	3.810	3.810	3.670	3.680	2,740,598	-0.13(-3.41%)
Nov 06, 2024	3.720	3.830	3.690	3.810	3,032,503	+0.09(+2.42%)
Nov 05, 2024	3.660	3.740	3.640	3.720	2,030,315	+0.03(+0.81%)
Nov 04, 2024	3.640	3.705	3.640	3.690	1,488,711	+0.19(+5.43%)
Nov 01, 2024	3.580	3.590	3.485	3.500	1,460,839	-0.12(-3.31%)
Oct 31, 2024	3.610	3.640	3.570	3.620	1,597,842	+0.00(+0.00%)
Oct 30, 2024	3.660	3.685	3.610	3.620	1,224,892	-0.05(-1.36%)
Oct 29, 2024	3.730	3.750	3.630	3.670	2,031,472	-0.01(-0.27%)
Oct 28, 2024	3.600	3.720	3.590	3.680	1,880,294	+0.14(+3.95%)
Oct 25, 2024	3.590	3.600	3.530	3.540	1,271,325	-0.08(-2.21%)
Oct 24, 2024	3.550	3.620	3.530	3.620	1,018,399	+0.06(+1.69%)
Oct 23, 2024	3.550	3.570	3.514	3.560	1,448,985	-0.03(-0.84%)
Oct 22, 2024	3.670	3.670	3.570	3.590	1,688,210	-0.07(-1.91%)
Oct 21, 2024	3.660	3.670	3.620	3.660	1,466,233	+0.00(+0.00%)
Oct 18, 2024	3.720	3.730	3.640	3.660	934,361	-0.02(-0.54%)
Oct 17, 2024	3.630	3.700	3.630	3.680	932,990	-0.05(-1.34%)
Oct 16, 2024	3.630	3.770	3.625	3.730	2,050,665	+0.07(+1.91%)
Oct 15, 2024	3.710	3.730	3.643	3.660	1,683,836	-0.08(-2.14%)
Oct 14, 2024	3.690	3.770	3.665	3.740	1,656,087	+0.02(+0.54%)
Oct 11, 2024	3.690	3.720	3.665	3.720	916,095	-0.03(-0.80%)
Oct 10, 2024	3.710	3.770	3.675	3.750	876,854	+0.04(+1.08%)
Oct 09, 2024	3.710	3.730	3.663	3.710	845,023	-0.07(-1.85%)
Oct 08, 2024	3.780	3.840	3.762	3.780	933,818	-0.05(-1.31%)
Oct 07, 2024	3.870	3.940	3.820	3.830	1,403,824	-0.05(-1.29%)
Oct 04, 2024	3.850	3.880	3.820	3.880	1,020,895	+0.04(+1.04%)
Oct 03, 2024	3.830	3.860	3.770	3.840	830,309	-0.11(-2.78%)
Oct 02, 2024	4.030	4.045	3.950	3.950	695,539	+0.03(+0.77%)
Oct 01, 2024	3.920	3.980	3.895	3.920	1,279,289	+0.04(+1.03%)
Sep 30, 2024	3.930	3.946	3.876	3.880	1,630,427	-0.07(-1.77%)
Sep 27, 2024	3.900	3.960	3.865	3.950	1,057,935	+0.05(+1.28%)
Sep 26, 2024	3.840	3.915	3.840	3.900	962,794	+0.08(+2.09%)
Sep 25, 2024	3.930	3.930	3.810	3.820	1,322,021	-0.11(-2.80%)
Sep 24, 2024	3.890	3.960	3.850	3.930	1,587,606	+0.12(+3.15%)
Sep 23, 2024	3.820	3.850	3.790	3.810	1,050,356	-0.04(-1.04%)
Sep 20, 2024	4.010	4.010	3.840	3.850	1,299,632	-0.22(-5.41%)
Sep 19, 2024	4.180	4.180	4.060	4.070	1,139,421	-0.05(-1.21%)
Sep 18, 2024	4.190	4.210	4.110	4.120	985,085	-0.07(-1.67%)
Sep 17, 2024	4.160	4.210	4.125	4.190	985,732	+0.03(+0.72%)
Sep 16, 2024	4.160	4.180	4.120	4.160	957,152	+0.02(+0.48%)
Sep 13, 2024	4.140	4.180	4.115	4.140	643,125	+0.05(+1.22%)
Sep 12, 2024	4.030	4.105	4.005	4.090	950,720	+0.02(+0.49%)
Sep 11, 2024	4.080	4.095	4.030	4.070	851,195	-0.01(-0.25%)
Sep 10, 2024	4.190	4.200	4.030	4.080	765,939	-0.21(-4.90%)
Sep 09, 2024	4.270	4.355	4.260	4.290	730,776	+0.18(+4.38%)
Sep 06, 2024	4.190	4.215	4.110	4.110	1,009,827	-0.07(-1.67%)
Sep 05, 2024	4.090	4.180	4.090	4.180	1,499,099	+0.11(+2.70%)
Sep 04, 2024	4.050	4.108	4.040	4.070	626,029	+0.05(+1.24%)

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.