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

4.160 +0.040 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	4.070	4.175	4.060	4.160	1,074,184	+0.04(+0.97%)
Aug 29, 2024	4.160	4.160	4.070	4.120	906,799	-0.13(-3.06%)
Aug 28, 2024	4.240	4.290	4.220	4.250	547,570	-0.03(-0.70%)
Aug 27, 2024	4.320	4.350	4.275	4.280	464,045	-0.06(-1.38%)
Aug 26, 2024	4.310	4.375	4.305	4.340	624,238	+0.01(+0.23%)
Aug 23, 2024	4.310	4.360	4.245	4.330	901,742	+0.11(+2.61%)
Aug 22, 2024	4.280	4.290	4.220	4.220	931,939	-0.12(-2.76%)
Aug 21, 2024	4.380	4.380	4.295	4.340	1,243,680	+0.00(+0.00%)
Aug 20, 2024	4.410	4.425	4.320	4.340	884,587	-0.10(-2.25%)
Aug 19, 2024	4.430	4.506	4.410	4.440	1,049,517	+0.08(+1.95%)
Aug 16, 2024	4.365	4.370	4.296	4.355	852,895	+0.05(+1.15%)
Aug 15, 2024	4.306	4.340	4.251	4.306	518,290	+0.02(+0.46%)
Aug 14, 2024	4.335	4.355	4.276	4.286	884,062	-0.05(-1.14%)
Aug 13, 2024	4.226	4.335	4.211	4.335	1,302,164	+0.15(+3.55%)
Aug 12, 2024	4.197	4.236	4.156	4.187	1,248,796	+0.02(+0.48%)
Aug 09, 2024	4.108	4.241	4.103	4.167	1,577,953	+0.17(+4.21%)
Aug 08, 2024	4.009	4.038	3.900	3.999	3,791,016	-0.18(-4.27%)
Aug 07, 2024	3.939	4.202	3.939	4.177	2,874,904	+0.27(+6.84%)
Aug 06, 2024	3.910	3.959	3.880	3.910	1,459,431	+0.06(+1.54%)
Aug 05, 2024	3.791	3.880	3.736	3.850	2,838,869	-0.11(-2.75%)
Aug 02, 2024	3.920	3.979	3.850	3.959	2,170,292	+0.06(+1.52%)
Aug 01, 2024	3.929	4.004	3.870	3.900	1,149,693	+0.00(+0.00%)
Jul 31, 2024	3.959	3.984	3.860	3.900	2,435,999	-0.08(-1.99%)
Jul 30, 2024	3.969	4.038	3.949	3.979	844,742	-0.03(-0.74%)
Jul 29, 2024	4.018	4.028	3.974	4.009	553,285	-0.01(-0.25%)
Jul 26, 2024	3.900	4.028	3.880	4.018	1,706,995	+0.07(+1.75%)
Jul 25, 2024	3.969	3.979	3.920	3.949	1,694,725	-0.07(-1.72%)
Jul 24, 2024	3.989	4.078	3.979	4.018	1,697,189	-0.04(-0.98%)
Jul 23, 2024	4.098	4.108	4.023	4.058	1,445,689	-0.07(-1.68%)
Jul 22, 2024	4.108	4.187	4.098	4.127	1,265,997	+0.00(+0.00%)
Jul 19, 2024	4.098	4.157	4.078	4.127	929,021	+0.12(+2.96%)
Jul 18, 2024	4.108	4.143	4.009	4.009	942,614	-0.21(-4.93%)
Jul 17, 2024	4.078	4.216	4.078	4.216	1,443,737	+0.08(+1.91%)
Jul 16, 2024	4.147	4.192	4.098	4.137	1,740,238	+0.05(+1.21%)
Jul 15, 2024	4.127	4.147	4.068	4.088	1,368,896	-0.06(-1.43%)
Jul 12, 2024	4.187	4.211	4.137	4.147	746,369	-0.08(-1.87%)
Jul 11, 2024	4.236	4.256	4.187	4.226	1,105,444	+0.04(+0.95%)
Jul 10, 2024	4.276	4.306	4.157	4.187	1,682,955	-0.02(-0.47%)
Jul 09, 2024	4.147	4.252	4.117	4.207	1,430,399	+0.12(+2.91%)
Jul 08, 2024	3.979	4.088	3.944	4.088	1,155,109	+0.07(+1.72%)
Jul 05, 2024	4.009	4.018	3.920	4.018	1,060,755	+0.06(+1.50%)
Jul 03, 2024	3.910	3.969	3.895	3.959	953,048	+0.17(+4.44%)
Jul 02, 2024	3.801	3.831	3.741	3.791	1,115,736	-0.03(-0.78%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices