Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
2.680
+0.030 (1.13%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.70 | 2.75 | 2.67 | 2.68 | 2.68 | 1.13% | 3,423,401 |
| Dec 19, 2024 | 2.62 | 2.69 | 2.61 | 2.65 | 2.65 | 3.11% | 3,133,000 |
| Dec 18, 2024 | 2.68 | 2.69 | 2.55 | 2.57 | 2.57 | -6.55% | 3,230,417 |
| Dec 17, 2024 | 2.71 | 2.78 | 2.69 | 2.75 | 2.75 | 1.85% | 3,441,872 |
| Dec 16, 2024 | 2.75 | 2.78 | 2.69 | 2.70 | 2.70 | -3.91% | 1,109,843 |
| Dec 13, 2024 | 2.87 | 2.88 | 2.80 | 2.81 | 2.81 | -4.10% | 2,267,146 |
| Dec 12, 2024 | 3.02 | 3.02 | 2.89 | 2.93 | 2.93 | -6.09% | 2,484,650 |
| Dec 11, 2024 | 3.03 | 3.20 | 2.99 | 3.12 | 3.12 | 2.30% | 4,160,985 |
| Dec 10, 2024 | 3.06 | 3.08 | 3.01 | 3.05 | 3.05 | 4.81% | 2,922,044 |
| Dec 9, 2024 | 2.98 | 3.00 | 2.90 | 2.91 | 2.91 | -0.68% | 1,831,393 |
| Dec 6, 2024 | 3.02 | 3.02 | 2.89 | 2.93 | 2.93 | -3.93% | 1,999,141 |
| Dec 5, 2024 | 3.09 | 3.11 | 3.04 | 3.05 | 3.05 | 3.04% | 2,353,899 |
| Dec 4, 2024 | 2.93 | 3.01 | 2.92 | 2.96 | 2.96 | - | 3,157,679 |
| Dec 3, 2024 | 2.93 | 2.97 | 2.91 | 2.96 | 2.96 | -0.34% | 3,084,865 |
| Dec 2, 2024 | 2.90 | 2.99 | 2.87 | 2.97 | 2.97 | 0.68% | 4,625,119 |
| Nov 29, 2024 | 2.80 | 3.00 | 2.80 | 2.95 | 2.95 | -3.59% | 4,201,846 |
| Nov 27, 2024 | 3.20 | 3.22 | 3.04 | 3.06 | 3.06 | -6.13% | 3,734,048 |
| Nov 26, 2024 | 3.26 | 3.33 | 3.23 | 3.26 | 3.26 | 2.84% | 4,403,271 |
| Nov 25, 2024 | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | -0.31% | 2,604,514 |
| Nov 22, 2024 | 3.13 | 3.19 | 3.10 | 3.18 | 3.18 | 0.95% | 2,411,762 |
| Nov 21, 2024 | 3.12 | 3.19 | 3.12 | 3.15 | 3.15 | -2.78% | 4,532,046 |
| Nov 20, 2024 | 3.23 | 3.30 | 3.23 | 3.24 | 3.24 | 0.62% | 1,614,984 |
| Nov 19, 2024 | 3.23 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 3,183,211 |
| Nov 18, 2024 | 3.30 | 3.35 | 3.23 | 3.24 | 3.24 | -4.71% | 4,513,247 |
| Nov 15, 2024 | 3.40 | 3.47 | 3.39 | 3.40 | 3.40 | 0.89% | 1,159,586 |
| Nov 14, 2024 | 3.51 | 3.57 | 3.36 | 3.37 | 3.37 | -5.87% | 3,851,570 |
| Nov 13, 2024 | 3.58 | 3.60 | 3.49 | 3.58 | 3.58 | 0.56% | 2,700,745 |
| Nov 12, 2024 | 3.53 | 3.59 | 3.52 | 3.56 | 3.56 | -1.11% | 2,487,043 |
| Nov 11, 2024 | 3.55 | 3.60 | 3.53 | 3.60 | 3.60 | -0.28% | 1,083,144 |
| Nov 8, 2024 | 3.59 | 3.63 | 3.52 | 3.61 | 3.61 | -1.90% | 1,875,245 |
| Nov 7, 2024 | 3.81 | 3.81 | 3.67 | 3.68 | 3.68 | -3.41% | 2,740,598 |
| Nov 6, 2024 | 3.72 | 3.83 | 3.69 | 3.81 | 3.81 | 2.42% | 3,032,623 |
| Nov 5, 2024 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | 0.81% | 2,030,315 |
| Nov 4, 2024 | 3.64 | 3.71 | 3.64 | 3.69 | 3.69 | 5.43% | 1,488,861 |
| Nov 1, 2024 | 3.58 | 3.59 | 3.49 | 3.50 | 3.50 | -3.31% | 1,460,839 |
| Oct 31, 2024 | 3.61 | 3.64 | 3.57 | 3.62 | 3.62 | - | 1,597,842 |
| Oct 30, 2024 | 3.66 | 3.69 | 3.61 | 3.62 | 3.62 | -1.36% | 1,224,892 |
| Oct 29, 2024 | 3.73 | 3.75 | 3.63 | 3.67 | 3.67 | -0.27% | 2,031,472 |
| Oct 28, 2024 | 3.60 | 3.72 | 3.59 | 3.68 | 3.68 | 3.95% | 1,880,294 |
| Oct 25, 2024 | 3.59 | 3.60 | 3.53 | 3.54 | 3.54 | -2.21% | 1,271,325 |
| Oct 24, 2024 | 3.55 | 3.62 | 3.53 | 3.62 | 3.62 | 1.69% | 1,018,399 |
| Oct 23, 2024 | 3.55 | 3.57 | 3.51 | 3.56 | 3.56 | -0.84% | 1,448,986 |
| Oct 22, 2024 | 3.67 | 3.67 | 3.57 | 3.59 | 3.59 | -1.91% | 1,688,210 |
| Oct 21, 2024 | 3.66 | 3.67 | 3.62 | 3.66 | 3.66 | - | 1,466,233 |
| Oct 18, 2024 | 3.72 | 3.73 | 3.64 | 3.66 | 3.66 | -0.54% | 934,361 |
| Oct 17, 2024 | 3.63 | 3.70 | 3.63 | 3.68 | 3.68 | -1.34% | 932,990 |
| Oct 16, 2024 | 3.63 | 3.77 | 3.63 | 3.73 | 3.73 | 1.91% | 2,050,665 |
| Oct 15, 2024 | 3.71 | 3.73 | 3.64 | 3.66 | 3.66 | -2.14% | 1,683,836 |
| Oct 14, 2024 | 3.69 | 3.77 | 3.67 | 3.74 | 3.74 | 0.54% | 1,656,087 |
| Oct 11, 2024 | 3.69 | 3.72 | 3.67 | 3.72 | 3.72 | -0.80% | 916,095 |
| Oct 10, 2024 | 3.71 | 3.77 | 3.68 | 3.75 | 3.75 | 1.08% | 876,854 |
| Oct 9, 2024 | 3.71 | 3.73 | 3.66 | 3.71 | 3.71 | -1.85% | 845,023 |
| Oct 8, 2024 | 3.78 | 3.84 | 3.76 | 3.78 | 3.78 | -1.31% | 933,818 |
| Oct 7, 2024 | 3.87 | 3.94 | 3.82 | 3.83 | 3.83 | -1.29% | 1,403,839 |
| Oct 4, 2024 | 3.85 | 3.88 | 3.82 | 3.88 | 3.88 | 1.04% | 1,020,919 |
| Oct 3, 2024 | 3.83 | 3.86 | 3.77 | 3.84 | 3.84 | -2.78% | 830,309 |
| Oct 2, 2024 | 4.03 | 4.05 | 3.95 | 3.95 | 3.95 | 0.77% | 695,539 |
| Oct 1, 2024 | 3.92 | 3.98 | 3.90 | 3.92 | 3.92 | 1.03% | 1,279,289 |
| Sep 30, 2024 | 3.93 | 3.95 | 3.88 | 3.88 | 3.88 | -1.77% | 1,630,427 |
| Sep 27, 2024 | 3.90 | 3.96 | 3.87 | 3.95 | 3.95 | 1.28% | 1,057,935 |
| Sep 26, 2024 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | 2.09% | 962,900 |
| Sep 25, 2024 | 3.93 | 3.93 | 3.81 | 3.82 | 3.82 | -2.80% | 1,322,021 |
| Sep 24, 2024 | 3.89 | 3.96 | 3.85 | 3.93 | 3.93 | 3.15% | 1,587,606 |
| Sep 23, 2024 | 3.82 | 3.85 | 3.79 | 3.81 | 3.81 | -1.04% | 1,050,356 |
| Sep 20, 2024 | 4.01 | 4.01 | 3.84 | 3.85 | 3.85 | -5.41% | 1,299,632 |
| Sep 19, 2024 | 4.18 | 4.18 | 4.06 | 4.07 | 4.07 | -1.21% | 1,139,421 |
| Sep 18, 2024 | 4.19 | 4.21 | 4.11 | 4.12 | 4.12 | -1.67% | 985,085 |
| Sep 17, 2024 | 4.16 | 4.21 | 4.13 | 4.19 | 4.19 | 0.72% | 985,732 |
| Sep 16, 2024 | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | 0.48% | 957,152 |
| Sep 13, 2024 | 4.14 | 4.18 | 4.12 | 4.14 | 4.14 | 1.22% | 643,125 |
| Sep 12, 2024 | 4.03 | 4.11 | 4.01 | 4.09 | 4.09 | 0.49% | 950,720 |
| Sep 11, 2024 | 4.08 | 4.10 | 4.03 | 4.07 | 4.07 | -0.25% | 851,195 |
| Sep 10, 2024 | 4.19 | 4.20 | 4.03 | 4.08 | 4.08 | -4.90% | 765,939 |
| Sep 9, 2024 | 4.27 | 4.36 | 4.26 | 4.29 | 4.29 | 4.38% | 730,776 |
| Sep 6, 2024 | 4.19 | 4.22 | 4.11 | 4.11 | 4.11 | -1.67% | 1,009,827 |
| Sep 5, 2024 | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | 2.70% | 1,499,099 |
| Sep 4, 2024 | 4.05 | 4.11 | 4.04 | 4.07 | 4.07 | 1.24% | 626,029 |
| Sep 3, 2024 | 4.08 | 4.09 | 3.99 | 4.02 | 4.02 | -3.37% | 1,162,119 |
| Aug 30, 2024 | 4.07 | 4.18 | 4.06 | 4.16 | 4.16 | 0.97% | 1,074,184 |
| Aug 29, 2024 | 4.16 | 4.16 | 4.07 | 4.12 | 4.12 | -3.06% | 906,799 |
| Aug 28, 2024 | 4.24 | 4.29 | 4.22 | 4.25 | 4.25 | -0.70% | 547,570 |
| Aug 27, 2024 | 4.32 | 4.35 | 4.28 | 4.28 | 4.28 | -1.38% | 464,045 |
| Aug 26, 2024 | 4.31 | 4.38 | 4.31 | 4.34 | 4.34 | 0.23% | 624,243 |
| Aug 23, 2024 | 4.31 | 4.36 | 4.25 | 4.33 | 4.33 | 2.61% | 901,742 |
| Aug 22, 2024 | 4.28 | 4.29 | 4.22 | 4.22 | 4.22 | -2.76% | 931,939 |
| Aug 21, 2024 | 4.38 | 4.38 | 4.30 | 4.34 | 4.34 | - | 1,243,680 |
| Aug 20, 2024 | 4.41 | 4.43 | 4.32 | 4.34 | 4.34 | -2.25% | 884,587 |
| Aug 19, 2024 | 4.43 | 4.51 | 4.41 | 4.44 | 4.44 | 0.91% | 1,049,517 |
| Aug 16, 2024 | 4.41 | 4.42 | 4.34 | 4.40 | 4.36 | 1.15% | 844,173 |
| Aug 15, 2024 | 4.35 | 4.39 | 4.30 | 4.35 | 4.31 | 0.46% | 512,990 |
| Aug 14, 2024 | 4.38 | 4.40 | 4.32 | 4.33 | 4.29 | -1.14% | 875,021 |
| Aug 13, 2024 | 4.27 | 4.38 | 4.26 | 4.38 | 4.34 | 3.55% | 1,288,847 |
| Aug 12, 2024 | 4.24 | 4.28 | 4.20 | 4.23 | 4.19 | 0.48% | 1,236,025 |
| Aug 9, 2024 | 4.15 | 4.29 | 4.15 | 4.21 | 4.17 | 4.21% | 1,561,815 |
| Aug 8, 2024 | 4.05 | 4.08 | 3.94 | 4.04 | 4.00 | -4.27% | 3,752,245 |
| Aug 7, 2024 | 3.98 | 4.25 | 3.98 | 4.22 | 4.18 | 6.84% | 2,847,847 |
| Aug 6, 2024 | 3.95 | 4.00 | 3.92 | 3.95 | 3.91 | 1.54% | 1,444,505 |
| Aug 5, 2024 | 3.83 | 3.92 | 3.78 | 3.89 | 3.85 | -2.75% | 2,809,836 |
| Aug 2, 2024 | 3.96 | 4.02 | 3.89 | 4.00 | 3.96 | 1.52% | 2,148,096 |
| Aug 1, 2024 | 3.97 | 4.05 | 3.91 | 3.94 | 3.90 | - | 1,137,935 |