Ultrapar Participações S.A. (UGP) NYSE

3.83

-0.07(-1.79%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.873.93.93.913.822.04M
September 04, 20253.63.633.633.683.581.58M
September 03, 20253.643.633.633.683.611.7M
September 02, 20253.593.633.633.643.571.91M
August 29, 20253.693.653.653.733.642.05M
August 28, 20253.583.73.73.723.583.05M
August 27, 20253.353.443.443.453.351.04M
August 26, 20253.313.343.343.353.31.14M
August 25, 20253.323.333.333.393.32794,100
August 22, 20253.293.363.313.393.291.27M
August 21, 20253.293.283.233.33.22746,400
August 20, 20253.23.293.243.333.182.46M
August 19, 20253.233.153.13.233.111.2M
August 18, 20253.283.33.253.323.231.78M
August 15, 20253.233.33.33.33.23746,798
August 14, 20253.313.273.273.333.252.07M
August 13, 20253.153.163.163.183.131.67M
August 12, 20253.063.23.23.223.062.26M
August 11, 20253.063.013.013.0831.02M
August 08, 20253.123.043.043.133.042.02M
August 07, 20253.143.223.223.243.131.11M
August 06, 20253.073.113.113.123.071.98M
August 05, 20253.063.063.063.093.041.01M
August 04, 20253.113.043.043.123.021.29M
August 01, 20253.153.063.063.163.062.88M
July 31, 20253.023.063.063.093.021.45M
July 30, 20253.093.13.13.1633.61M
July 29, 20253.053.13.13.123.041.37M
July 28, 20253.083.053.053.13.031.83M
July 25, 20252.97333.032.931.98M
July 24, 20252.922.952.952.972.882.53M
July 23, 20252.872.972.972.992.872.66M
July 22, 20252.862.842.842.922.841.64M
July 21, 20252.882.842.842.892.841.78M
July 18, 20252.912.832.832.932.82.28M
July 17, 20252.972.932.932.982.911.86M
July 16, 202532.992.993.012.922.96M
July 15, 20253.033.013.013.042.952.96M
July 14, 20253.113.013.013.1131.84M
July 11, 20253.173.143.143.183.131.88M
July 10, 20253.173.213.213.213.142.4M
July 09, 20253.33.273.273.313.242.2M
July 08, 20253.33.323.323.323.261.54M
July 07, 20253.353.293.293.373.234.32M
July 03, 20253.333.383.383.413.331.29M
July 02, 20253.323.33.33.323.253.07M
July 01, 20253.283.313.313.323.261.49M
June 30, 20253.23.283.283.313.182.55M
June 27, 20253.093.13.13.143.072.17M
June 26, 20253.13.093.093.133.051.63M
June 25, 20253.153.093.093.163.083.09M
June 24, 20253.123.173.173.23.122.7M
June 23, 20253.143.093.093.153.081.98M
June 20, 20253.183.123.123.23.112.23M
June 18, 20253.213.183.183.233.171.33M
June 17, 20253.183.173.173.23.151.6M
June 16, 20253.143.183.183.193.14837,100
June 13, 20253.133.133.133.173.12.79M
June 12, 20253.113.153.153.153.11.76M
June 11, 20253.013.113.113.132.982.26M