Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapar Participacoes S.A. ADR
(NY:
UGP
)
4.350
+0.020 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 15, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 15, 2024
4.350
4.385
4.295
4.350
512,990
+0.02(+0.46%)
Aug 14, 2024
4.380
4.400
4.320
4.330
875,021
-0.05(-1.14%)
Aug 13, 2024
4.270
4.380
4.255
4.380
1,288,847
+0.15(+3.55%)
Aug 12, 2024
4.240
4.280
4.199
4.230
1,236,025
+0.02(+0.48%)
Aug 09, 2024
4.150
4.285
4.145
4.210
1,561,815
+0.17(+4.21%)
Aug 08, 2024
4.050
4.080
3.940
4.040
3,752,245
-0.18(-4.27%)
Aug 07, 2024
3.980
4.245
3.980
4.220
2,845,502
+0.27(+6.84%)
Aug 06, 2024
3.950
4.000
3.920
3.950
1,444,505
+0.06(+1.54%)
Aug 05, 2024
3.830
3.920
3.775
3.890
2,809,836
-0.11(-2.75%)
Aug 02, 2024
3.960
4.020
3.890
4.000
2,148,096
+0.06(+1.52%)
Aug 01, 2024
3.970
4.045
3.910
3.940
1,137,935
+0.00(+0.00%)
Jul 31, 2024
4.000
4.025
3.900
3.940
2,411,086
-0.08(-1.99%)
Jul 30, 2024
4.010
4.080
3.990
4.020
836,103
-0.03(-0.74%)
Jul 29, 2024
4.060
4.070
4.015
4.050
547,627
-0.01(-0.25%)
Jul 26, 2024
3.940
4.070
3.920
4.060
1,689,538
+0.07(+1.75%)
Jul 25, 2024
4.010
4.020
3.960
3.990
1,677,393
-0.07(-1.72%)
Jul 24, 2024
4.030
4.120
4.020
4.060
1,679,832
-0.04(-0.98%)
Jul 23, 2024
4.140
4.150
4.065
4.100
1,430,904
-0.07(-1.68%)
Jul 22, 2024
4.150
4.230
4.140
4.170
1,253,050
+0.00(+0.00%)
Jul 19, 2024
4.140
4.200
4.120
4.170
919,520
+0.12(+2.96%)
Jul 18, 2024
4.150
4.186
4.050
4.050
932,974
-0.21(-4.93%)
Jul 17, 2024
4.120
4.260
4.120
4.260
1,428,972
+0.08(+1.91%)
Jul 16, 2024
4.190
4.235
4.140
4.180
1,722,441
+0.05(+1.21%)
Jul 15, 2024
4.170
4.190
4.110
4.130
1,354,896
-0.06(-1.43%)
Jul 12, 2024
4.230
4.255
4.180
4.190
738,736
-0.08(-1.87%)
Jul 11, 2024
4.280
4.300
4.230
4.270
1,094,139
+0.04(+0.95%)
Jul 10, 2024
4.320
4.350
4.200
4.230
1,665,743
-0.02(-0.47%)
Jul 09, 2024
4.190
4.296
4.160
4.250
1,415,770
+0.12(+2.91%)
Jul 08, 2024
4.020
4.130
3.985
4.130
1,143,296
+0.07(+1.72%)
Jul 05, 2024
4.050
4.060
3.960
4.060
1,049,907
+0.06(+1.50%)
Jul 03, 2024
3.950
4.010
3.935
4.000
943,301
+0.17(+4.44%)
Jul 02, 2024
3.840
3.870
3.780
3.830
1,104,326
-0.03(-0.78%)
Jul 01, 2024
3.900
3.950
3.835
3.860
1,140,369
-0.05(-1.28%)
Jun 28, 2024
3.960
3.970
3.890
3.910
892,392
-0.12(-2.98%)
Jun 27, 2024
3.930
4.030
3.905
4.030
1,025,718
+0.10(+2.54%)
Jun 26, 2024
3.920
3.960
3.895
3.930
799,510
-0.06(-1.50%)
Jun 25, 2024
4.060
4.080
3.990
3.990
937,916
-0.11(-2.68%)
Jun 24, 2024
4.050
4.125
4.040
4.100
935,169
+0.08(+1.99%)
Jun 21, 2024
3.990
4.055
3.965
4.020
1,936,765
+0.04(+1.01%)
Jun 20, 2024
4.030
4.055
3.925
3.980
1,622,520
+0.03(+0.76%)
Jun 18, 2024
3.990
4.045
3.950
3.950
965,940
-0.04(-1.00%)
Jun 17, 2024
4.000
4.050
3.970
3.990
1,025,360
-0.08(-1.97%)
Jun 14, 2024
4.130
4.150
4.055
4.070
1,566,258
+0.02(+0.49%)
Jun 13, 2024
4.090
4.090
4.000
4.050
1,691,389
-0.04(-0.98%)
Jun 12, 2024
4.200
4.220
4.070
4.090
1,653,343
-0.14(-3.31%)
Jun 11, 2024
4.230
4.300
4.200
4.230
838,400
+0.00(+0.00%)
Jun 10, 2024
4.180
4.245
4.170
4.230
1,322,560
+0.01(+0.24%)
Jun 07, 2024
4.310
4.345
4.215
4.220
1,201,288
-0.14(-3.21%)
Jun 06, 2024
4.380
4.445
4.345
4.360
1,553,918
+0.01(+0.23%)
Jun 05, 2024
4.350
4.400
4.315
4.350
1,003,852
+0.00(+0.00%)
Jun 04, 2024
4.320
4.370
4.290
4.350
1,802,363
-0.06(-1.36%)
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
.