Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
3.060
0.00 (0.00%)
At close: Aug 1, 2025, 4:00 PM
3.130
+0.070 (2.29%)
After-hours: Aug 1, 2025, 7:36 PM EDT

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.153.163.063.063.06-2,877,996
Jul 31, 20253.023.093.023.063.06-1.29%1,448,747
Jul 30, 20253.093.163.003.103.10-3,612,289
Jul 29, 20253.053.123.043.103.101.64%1,373,682
Jul 28, 20253.083.103.033.053.051.67%1,826,614
Jul 25, 20252.973.032.933.003.001.69%1,982,889
Jul 24, 20252.922.972.882.952.95-0.67%2,528,052
Jul 23, 20252.872.992.872.972.974.58%2,657,401
Jul 22, 20252.862.922.842.842.84-1,635,473
Jul 21, 20252.882.892.842.842.840.35%1,783,986
Jul 18, 20252.912.932.802.832.83-3.41%2,280,674
Jul 17, 20252.972.982.912.932.93-2.01%1,859,437
Jul 16, 20253.003.012.922.992.99-0.66%2,960,340
Jul 15, 20253.033.042.953.013.01-2,958,400
Jul 14, 20253.113.113.003.013.01-4.14%1,836,841
Jul 11, 20253.173.183.133.143.14-2.18%1,883,034
Jul 10, 20253.173.213.143.213.21-1.83%2,397,594
Jul 9, 20253.303.313.243.273.27-1.51%2,199,860
Jul 8, 20253.303.323.263.323.320.91%1,541,359
Jul 7, 20253.353.373.233.293.29-2.66%4,319,757
Jul 3, 20253.333.413.333.383.382.42%1,290,291
Jul 2, 20253.323.323.253.303.30-0.30%3,074,688
Jul 1, 20253.283.323.263.313.310.91%1,488,344
Jun 30, 20253.203.313.183.283.285.81%2,549,800
Jun 27, 20253.093.143.073.103.100.32%2,171,798
Jun 26, 20253.103.133.053.093.09-1,630,760
Jun 25, 20253.153.163.083.093.09-2.52%3,091,177
Jun 24, 20253.123.203.123.173.172.59%2,697,217
Jun 23, 20253.143.153.083.093.09-0.96%1,983,538
Jun 20, 20253.183.203.113.123.12-1.89%2,231,700
Jun 18, 20253.213.233.173.183.180.32%1,328,609
Jun 17, 20253.183.203.153.173.17-0.31%1,602,715
Jun 16, 20253.143.193.143.183.181.60%837,093
Jun 13, 20253.133.173.103.133.13-0.63%2,791,379
Jun 12, 20253.113.153.103.153.151.29%1,762,322
Jun 11, 20253.013.132.983.113.112.30%2,261,798
Jun 10, 20253.033.083.013.043.042.01%2,228,020
Jun 9, 20252.913.002.892.982.981.71%5,636,893
Jun 6, 20252.932.952.892.932.930.34%1,401,432
Jun 5, 20252.932.932.882.922.920.69%1,786,900
Jun 4, 20252.983.012.902.902.90-1.69%1,701,666
Jun 3, 20252.852.962.822.952.954.24%2,775,992
Jun 2, 20252.912.912.812.832.83-0.70%2,168,942
May 30, 20252.942.942.842.852.85-4.04%1,341,172
May 29, 20252.963.002.932.972.971.02%1,618,185
May 28, 20252.952.982.932.942.94-2.97%1,379,148
May 27, 20253.063.083.013.033.032.36%1,976,388
May 23, 20252.882.962.872.962.96-0.67%3,262,984
May 22, 20252.983.062.972.982.980.34%2,978,371
May 21, 20253.083.082.972.972.97-5.11%2,540,956