Advertisement
U.S. markets closed

Ultrapar Participações S.A. (UGP)

NYSE - NYSE Delayed Price. Currency in USD
5.72+0.06 (+1.06%)
At close: 04:00PM EDT
5.84 +0.12 (+2.10%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.675.765.665.725.721,238,423
Mar 27, 20245.575.675.525.665.661,520,300
Mar 26, 20245.645.645.535.545.542,141,200
Mar 25, 20245.605.645.575.625.623,566,500
Mar 22, 20245.625.665.595.615.611,654,600
Mar 21, 20245.775.795.705.725.72975,700
Mar 20, 20245.665.805.645.795.791,571,800
Mar 19, 20245.675.755.645.705.701,544,400
Mar 18, 20245.735.755.605.675.67934,700
Mar 15, 20245.795.835.715.765.761,364,500
Mar 14, 20245.765.825.735.795.79875,600
Mar 13, 20245.765.835.715.785.781,025,000
Mar 12, 20245.735.805.685.775.77804,900
Mar 11, 20245.795.855.725.735.731,517,100
Mar 08, 20245.785.865.775.835.83940,900
Mar 08, 20240.081 Dividend
Mar 07, 20245.965.975.865.905.821,096,700
Mar 06, 20245.935.965.895.925.841,794,300
Mar 05, 20245.795.885.745.875.792,409,800
Mar 04, 20245.965.995.925.945.861,858,700
Mar 01, 20245.935.995.875.995.912,313,300
Feb 29, 20245.916.055.835.925.843,102,500
Feb 28, 20246.256.286.146.206.111,681,800
Feb 27, 20246.286.356.276.296.201,449,600
Feb 26, 20246.176.236.136.216.121,557,600
Feb 23, 20246.156.196.126.156.071,424,600
Feb 22, 20246.236.306.196.286.192,091,300
Feb 21, 20246.216.346.216.336.243,056,600
Feb 20, 20246.096.196.086.196.111,942,500
Feb 16, 20245.976.075.966.015.932,798,700
Feb 15, 20245.835.965.815.925.84928,700
Feb 14, 20245.905.965.835.895.811,118,100
Feb 13, 20245.885.965.785.825.741,118,800
Feb 12, 20245.946.005.915.985.90625,300
Feb 09, 20245.916.025.895.965.881,344,300
Feb 08, 20245.745.835.705.795.711,121,400
Feb 07, 20245.755.845.735.835.751,004,000
Feb 06, 20245.655.745.635.715.631,146,800
Feb 05, 20245.595.675.495.655.57950,600
Feb 02, 20245.625.635.495.585.501,539,200
Feb 01, 20245.765.815.735.795.711,126,200
Jan 31, 20245.725.795.695.715.631,599,300
Jan 30, 20245.635.665.585.645.56925,900
Jan 29, 20245.705.735.635.655.57734,100
Jan 26, 20245.755.795.725.785.70665,200
Jan 25, 20245.665.705.615.705.62932,900
Jan 24, 20245.685.695.595.645.561,498,800
Jan 23, 20245.575.645.515.645.561,348,200
Jan 22, 20245.595.625.495.555.471,106,500
Jan 19, 20245.575.665.525.615.531,175,100
Jan 18, 20245.505.575.465.555.471,215,500
Jan 17, 20245.565.645.545.605.521,269,600
Jan 16, 20245.705.715.515.555.471,477,000
Jan 12, 20245.745.815.725.765.681,007,100
Jan 11, 20245.575.625.505.625.541,312,300
Jan 10, 20245.585.605.535.545.46722,800
Jan 09, 20245.485.575.445.535.451,420,700
Jan 08, 20245.575.665.515.535.451,414,200
Jan 05, 20245.475.625.445.565.482,054,600
Jan 04, 20245.255.445.235.435.361,433,800
Jan 03, 20245.395.505.395.435.361,118,400
Jan 02, 20245.415.465.345.405.331,330,800
Dec 29, 20235.455.465.385.425.35827,600
Dec 28, 20235.475.505.455.465.39950,700
Dec 27, 20235.455.515.435.505.42843,400
Dec 26, 20235.455.515.425.485.40664,600
Dec 22, 20235.425.475.385.405.331,133,400
Dec 21, 20235.355.455.355.385.311,338,500
Dec 20, 20235.385.405.265.265.191,061,800
Dec 19, 20235.325.385.315.375.30936,100
Dec 18, 20235.245.285.205.265.191,366,400
Dec 15, 20235.275.295.185.205.132,194,300
Dec 14, 20235.325.365.295.315.241,292,700
Dec 13, 20235.175.275.125.265.191,594,700
Dec 12, 20235.225.235.105.135.06836,200
Dec 11, 20235.235.275.205.255.18897,900
Dec 08, 20235.185.285.165.255.181,389,000
Dec 07, 20235.205.255.145.195.121,322,400
Dec 06, 20235.225.265.175.215.143,354,100
Dec 05, 20235.055.175.005.075.003,696,800
Dec 04, 20235.155.185.075.125.051,329,300
Dec 01, 20235.065.265.065.245.172,668,400
Nov 30, 20235.025.134.995.095.021,425,600
Nov 29, 20235.005.114.995.044.971,141,400
Nov 28, 20234.975.124.955.105.031,420,300
Nov 27, 20234.924.984.914.974.90844,200
Nov 24, 20234.924.974.914.964.89638,800
Nov 22, 20234.995.014.894.964.891,779,900
Nov 21, 20235.035.054.955.034.961,239,400
Nov 20, 20234.995.164.965.135.061,390,000
Nov 17, 20234.925.014.914.974.902,467,500
Nov 16, 20235.045.084.975.034.961,445,500
Nov 15, 20234.985.054.924.964.89888,700
Nov 14, 20234.914.984.884.974.901,480,400
Nov 13, 20234.754.814.734.804.73991,000
Nov 10, 20234.724.724.644.694.631,768,200
Nov 09, 20234.904.904.644.674.612,484,200
Nov 08, 20234.474.534.404.444.381,996,200
Nov 07, 20234.504.564.464.464.401,521,100
Nov 06, 20234.354.424.354.414.35724,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...