Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
3.695
+0.195 (5.57%)
Nov 4, 2024, 1:04 PM EST - Market open

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20243.583.593.493.503.50-3.31%1,460,839
Oct 31, 20243.613.643.573.623.62-1,597,842
Oct 30, 20243.663.693.613.623.62-1.36%1,224,892
Oct 29, 20243.733.753.633.673.67-0.27%2,031,472
Oct 28, 20243.603.723.593.683.683.95%1,880,294
Oct 25, 20243.593.603.533.543.54-2.21%1,271,325
Oct 24, 20243.553.623.533.623.621.69%1,018,399
Oct 23, 20243.553.573.513.563.56-0.84%1,448,986
Oct 22, 20243.673.673.573.593.59-1.91%1,688,210
Oct 21, 20243.663.673.623.663.66-1,466,233
Oct 18, 20243.723.733.643.663.66-0.54%934,361
Oct 17, 20243.633.703.633.683.68-1.34%932,990
Oct 16, 20243.633.773.633.733.731.91%2,050,665
Oct 15, 20243.713.733.643.663.66-2.14%1,683,836
Oct 14, 20243.693.773.673.743.740.54%1,656,087
Oct 11, 20243.693.723.673.723.72-0.80%916,095
Oct 10, 20243.713.773.683.753.751.08%876,854
Oct 9, 20243.713.733.663.713.71-1.85%845,023
Oct 8, 20243.783.843.763.783.78-1.31%933,818
Oct 7, 20243.873.943.823.833.83-1.29%1,403,839
Oct 4, 20243.853.883.823.883.881.04%1,020,919
Oct 3, 20243.833.863.773.843.84-2.78%830,309
Oct 2, 20244.034.053.953.953.950.77%695,539
Oct 1, 20243.923.983.903.923.921.03%1,279,289
Sep 30, 20243.933.953.883.883.88-1.77%1,630,427
Sep 27, 20243.903.963.873.953.951.28%1,057,935
Sep 26, 20243.843.923.843.903.902.09%962,900
Sep 25, 20243.933.933.813.823.82-2.80%1,322,021
Sep 24, 20243.893.963.853.933.933.15%1,587,606
Sep 23, 20243.823.853.793.813.81-1.04%1,050,356
Sep 20, 20244.014.013.843.853.85-5.41%1,299,632
Sep 19, 20244.184.184.064.074.07-1.21%1,139,421
Sep 18, 20244.194.214.114.124.12-1.67%985,085
Sep 17, 20244.164.214.134.194.190.72%985,732
Sep 16, 20244.164.184.124.164.160.48%957,152
Sep 13, 20244.144.184.124.144.141.22%643,125
Sep 12, 20244.034.114.014.094.090.49%950,720
Sep 11, 20244.084.104.034.074.07-0.25%851,195
Sep 10, 20244.194.204.034.084.08-4.90%765,939
Sep 9, 20244.274.364.264.294.294.38%730,776
Sep 6, 20244.194.224.114.114.11-1.67%1,009,827
Sep 5, 20244.094.184.094.184.182.70%1,499,099
Sep 4, 20244.054.114.044.074.071.24%626,029
Sep 3, 20244.084.093.994.024.02-3.37%1,162,119
Aug 30, 20244.074.184.064.164.160.97%1,074,184
Aug 29, 20244.164.164.074.124.12-3.06%906,799
Aug 28, 20244.244.294.224.254.25-0.70%547,570
Aug 27, 20244.324.354.284.284.28-1.38%464,045
Aug 26, 20244.314.384.314.344.340.23%624,243
Aug 23, 20244.314.364.254.334.332.61%901,742
Aug 22, 20244.284.294.224.224.22-2.76%931,939
Aug 21, 20244.384.384.304.344.34-1,243,680
Aug 20, 20244.414.434.324.344.34-2.25%884,587
Aug 19, 20244.434.514.414.444.440.91%1,049,517
Aug 16, 20244.414.424.344.404.361.15%844,173
Aug 15, 20244.354.394.304.354.310.46%512,990
Aug 14, 20244.384.404.324.334.29-1.14%875,021
Aug 13, 20244.274.384.264.384.343.55%1,288,847
Aug 12, 20244.244.284.204.234.190.48%1,236,025
Aug 9, 20244.154.294.154.214.174.21%1,561,815
Aug 8, 20244.054.083.944.044.00-4.27%3,752,245
Aug 7, 20243.984.253.984.224.186.84%2,847,847
Aug 6, 20243.954.003.923.953.911.54%1,444,505
Aug 5, 20243.833.923.783.893.85-2.75%2,809,836
Aug 2, 20243.964.023.894.003.961.52%2,148,096
Aug 1, 20243.974.053.913.943.90-1,137,935
Jul 31, 20244.004.033.903.943.90-1.99%2,411,086
Jul 30, 20244.014.083.994.023.98-0.74%836,103
Jul 29, 20244.064.074.024.054.01-0.25%547,627
Jul 26, 20243.944.073.924.064.021.75%1,689,538
Jul 25, 20244.014.023.963.993.95-1.72%1,677,393
Jul 24, 20244.034.124.024.064.02-0.98%1,679,832
Jul 23, 20244.144.154.074.104.06-1.68%1,430,904
Jul 22, 20244.154.234.144.174.13-1,253,050
Jul 19, 20244.144.204.124.174.132.96%919,520
Jul 18, 20244.154.194.054.054.01-4.93%932,974
Jul 17, 20244.124.264.124.264.221.91%1,428,972
Jul 16, 20244.194.244.144.184.141.21%1,722,481
Jul 15, 20244.174.194.114.134.09-1.43%1,354,060
Jul 12, 20244.234.264.184.194.15-1.87%738,736
Jul 11, 20244.284.304.234.274.230.95%1,094,139
Jul 10, 20244.324.354.204.234.19-0.47%1,665,743
Jul 9, 20244.194.304.164.254.212.91%1,415,770
Jul 8, 20244.024.133.994.134.091.72%1,143,296
Jul 5, 20244.054.063.964.064.021.50%1,049,907
Jul 3, 20243.954.013.944.003.964.44%943,301
Jul 2, 20243.843.873.783.833.79-0.78%1,104,326
Jul 1, 20243.903.953.843.863.82-1.28%1,140,369
Jun 28, 20243.963.973.893.913.87-2.98%892,392
Jun 27, 20243.934.033.914.033.992.54%1,025,718
Jun 26, 20243.923.963.903.933.89-1.50%799,510
Jun 25, 20244.064.083.993.993.95-2.68%937,916
Jun 24, 20244.054.134.044.104.061.99%935,169
Jun 21, 20243.994.063.974.023.981.01%1,936,765
Jun 20, 20244.034.063.933.983.940.76%1,622,525
Jun 18, 20243.994.053.953.953.91-1.00%965,940
Jun 17, 20244.004.053.973.993.95-1.97%1,025,360
Jun 14, 20244.134.154.064.074.030.49%1,566,258
Jun 13, 20244.094.094.004.054.01-0.98%1,691,389
Jun 12, 20244.204.224.074.094.05-3.31%1,653,343