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

2.910 USD -0.030 (-1.02%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 2.960 2.990 2.920 2.940 1,346,338 -0.06(-2.00%)
Sep 23, 2021 2.980 3.060 2.960 3.000 2,328,062 +0.23(+8.30%)
Sep 22, 2021 2.720 2.820 2.720 2.770 1,084,981 +0.08(+2.97%)
Sep 21, 2021 2.580 2.730 2.570 2.690 1,332,204 +0.12(+4.67%)
Sep 20, 2021 2.560 2.600 2.540 2.570 1,708,530 -0.09(-3.38%)
Sep 17, 2021 2.690 2.690 2.600 2.660 1,354,911 -0.08(-2.92%)
Sep 16, 2021 2.740 2.765 2.700 2.740 919,958 -0.01(-0.36%)
Sep 15, 2021 2.780 2.795 2.710 2.750 1,334,404 -0.02(-0.72%)
Sep 14, 2021 2.880 2.910 2.760 2.770 1,136,583 -0.09(-3.15%)
Sep 13, 2021 2.800 2.877 2.800 2.860 969,603 +0.14(+5.15%)
Sep 10, 2021 2.820 2.849 2.720 2.720 1,688,550 -0.06(-2.16%)
Sep 09, 2021 2.650 2.835 2.640 2.780 2,613,498 +0.11(+4.12%)
Sep 08, 2021 2.810 2.845 2.655 2.670 1,535,494 -0.20(-6.97%)
Sep 07, 2021 2.810 2.935 2.810 2.870 810,664 +0.03(+1.06%)
Sep 03, 2021 2.790 2.860 2.785 2.840 999,174 +0.05(+1.79%)
Sep 02, 2021 2.760 2.910 2.740 2.790 1,001,064 -0.02(-0.71%)
Sep 01, 2021 2.780 2.840 2.770 2.810 843,694 +0.01(+0.36%)
Aug 31, 2021 2.880 2.920 2.770 2.800 1,364,168 -0.04(-1.41%)
Aug 30, 2021 2.830 2.860 2.795 2.840 1,700,569 +0.01(+0.35%)
Aug 27, 2021 2.820 2.890 2.800 2.830 2,453,090 +0.05(+1.80%)
Aug 26, 2021 2.920 2.920 2.775 2.780 1,793,254 -0.17(-5.76%)
Aug 25, 2021 2.950 2.950 2.880 2.950 585,319 +0.01(+0.34%)
Aug 24, 2021 2.840 2.960 2.840 2.940 1,890,177 +0.12(+4.26%)
Aug 23, 2021 2.840 2.850 2.780 2.820 604,677 +0.01(+0.36%)
Aug 20, 2021 2.750 2.840 2.730 2.810 685,962 -0.02(-0.71%)
Aug 19, 2021 2.800 2.865 2.760 2.830 1,080,194 +0.00(+0.00%)
Aug 18, 2021 2.960 2.975 2.835 2.830 1,339,834 -0.20(-6.60%)
Aug 17, 2021 2.910 3.065 2.910 3.030 1,830,962 +0.06(+2.02%)
Aug 16, 2021 2.980 3.025 2.930 2.970 1,920,907 +0.00(+0.00%)
Aug 13, 2021 2.930 3.000 2.885 2.970 1,044,496 +0.04(+1.37%)
Aug 12, 2021 2.990 3.010 2.885 2.930 2,585,107 -0.41(-12.28%)
Aug 11, 2021 3.260 3.365 3.240 3.340 769,474 +0.00(+0.00%)
Aug 10, 2021 3.380 3.390 3.320 3.340 448,129 -0.03(-0.89%)
Aug 09, 2021 3.310 3.420 3.285 3.370 1,463,546 +0.08(+2.43%)
Aug 06, 2021 3.300 3.330 3.245 3.290 717,663 +0.00(+0.00%)
Aug 05, 2021 3.410 3.460 3.280 3.290 969,826 -0.05(-1.50%)
Aug 04, 2021 3.360 3.410 3.240 3.340 1,261,363 -0.03(-0.89%)
Aug 03, 2021 3.340 3.370 3.250 3.370 1,069,176 -0.06(-1.75%)
Aug 02, 2021 3.510 3.550 3.410 3.430 1,198,069 +0.01(+0.29%)
Jul 30, 2021 3.600 3.630 3.420 3.420 931,824 -0.24(-6.56%)
Jul 29, 2021 3.640 3.680 3.620 3.660 634,540 +0.05(+1.39%)
Jul 28, 2021 3.520 3.640 3.505 3.610 625,918 +0.10(+2.85%)
Jul 27, 2021 3.540 3.540 3.465 3.510 1,008,999 -0.04(-1.13%)
Jul 26, 2021 3.500 3.580 3.490 3.550 768,703 +0.01(+0.28%)
Jul 23, 2021 3.620 3.620 3.500 3.540 704,894 -0.04(-1.12%)
Jul 22, 2021 3.620 3.625 3.508 3.580 1,283,310 -0.04(-1.10%)
Jul 21, 2021 3.580 3.620 3.530 3.620 675,746 +0.02(+0.56%)
Jul 20, 2021 3.530 3.625 3.510 3.600 725,594 +0.00(+0.00%)
Jul 19, 2021 3.640 3.655 3.550 3.600 1,002,498 -0.16(-4.26%)
Jul 16, 2021 3.810 3.860 3.740 3.760 983,647 -0.04(-1.05%)
Jul 15, 2021 3.820 3.875 3.775 3.800 1,113,680 -0.07(-1.81%)
Jul 14, 2021 3.870 3.940 3.870 3.870 1,158,538 +0.11(+2.93%)
Jul 13, 2021 3.740 3.790 3.720 3.760 404,827 -0.01(-0.27%)
Jul 12, 2021 3.700 3.790 3.660 3.770 902,781 +0.09(+2.45%)
Jul 09, 2021 3.640 3.680 3.605 3.680 684,768 +0.04(+1.10%)
Jul 08, 2021 3.590 3.650 3.520 3.640 1,890,841 -0.04(-1.09%)
Jul 07, 2021 3.590 3.720 3.560 3.680 1,763,760 +0.11(+3.08%)
Jul 06, 2021 3.650 3.650 3.539 3.570 943,740 -0.19(-5.05%)
Jul 02, 2021 3.710 3.835 3.695 3.760 1,616,469 +0.13(+3.58%)
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.