Ultrapar Participações S.A. (UGP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.00 | 5.06 | 4.97 | 5.06 | 5.06 | 114,196 |
| 24 Apr 2024 | 5.07 | 5.09 | 5.01 | 5.04 | 5.04 | 1,583,600 |
| 23 Apr 2024 | 5.09 | 5.19 | 5.04 | 5.13 | 5.13 | 827,800 |
| 22 Apr 2024 | 5.14 | 5.25 | 5.11 | 5.19 | 5.19 | 800,300 |
| 19 Apr 2024 | 5.10 | 5.18 | 5.09 | 5.15 | 5.15 | 776,400 |
| 18 Apr 2024 | 5.15 | 5.17 | 5.02 | 5.08 | 5.08 | 1,744,300 |
| 17 Apr 2024 | 5.12 | 5.16 | 5.05 | 5.13 | 5.13 | 929,600 |
| 16 Apr 2024 | 5.10 | 5.21 | 5.06 | 5.14 | 5.14 | 1,651,200 |
| 15 Apr 2024 | 5.22 | 5.27 | 5.15 | 5.21 | 5.21 | 1,408,300 |
| 12 Apr 2024 | 5.40 | 5.41 | 5.25 | 5.26 | 5.26 | 1,631,700 |
| 11 Apr 2024 | 5.50 | 5.52 | 5.45 | 5.48 | 5.48 | 1,214,200 |
| 10 Apr 2024 | 5.64 | 5.69 | 5.44 | 5.47 | 5.47 | 1,827,500 |
| 09 Apr 2024 | 5.73 | 5.79 | 5.67 | 5.75 | 5.75 | 2,654,500 |
| 08 Apr 2024 | 5.55 | 5.72 | 5.52 | 5.70 | 5.70 | 1,357,600 |
| 05 Apr 2024 | 5.62 | 5.64 | 5.50 | 5.54 | 5.54 | 1,430,600 |
| 04 Apr 2024 | 5.66 | 5.85 | 5.59 | 5.60 | 5.60 | 2,622,500 |
| 03 Apr 2024 | 5.55 | 5.63 | 5.43 | 5.61 | 5.61 | 1,682,800 |
| 02 Apr 2024 | 5.43 | 5.61 | 5.38 | 5.58 | 5.58 | 2,657,300 |
| 01 Apr 2024 | 5.70 | 5.70 | 5.55 | 5.58 | 5.58 | 1,197,000 |
| 28 Mar 2024 | 5.67 | 5.76 | 5.66 | 5.72 | 5.72 | 1,248,400 |
| 27 Mar 2024 | 5.57 | 5.67 | 5.52 | 5.66 | 5.66 | 1,520,300 |
| 26 Mar 2024 | 5.64 | 5.64 | 5.53 | 5.54 | 5.54 | 2,141,200 |
| 25 Mar 2024 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | 3,566,500 |
| 22 Mar 2024 | 5.62 | 5.66 | 5.59 | 5.61 | 5.61 | 1,654,600 |
| 21 Mar 2024 | 5.77 | 5.79 | 5.70 | 5.72 | 5.72 | 975,700 |
| 20 Mar 2024 | 5.66 | 5.80 | 5.64 | 5.79 | 5.79 | 1,571,800 |
| 19 Mar 2024 | 5.67 | 5.75 | 5.64 | 5.70 | 5.70 | 1,544,400 |
| 18 Mar 2024 | 5.73 | 5.75 | 5.60 | 5.67 | 5.67 | 934,700 |
| 15 Mar 2024 | 5.79 | 5.83 | 5.71 | 5.76 | 5.76 | 1,364,500 |
| 14 Mar 2024 | 5.76 | 5.82 | 5.73 | 5.79 | 5.79 | 875,600 |
| 13 Mar 2024 | 5.76 | 5.83 | 5.71 | 5.78 | 5.78 | 1,025,000 |
| 12 Mar 2024 | 5.73 | 5.80 | 5.68 | 5.77 | 5.77 | 804,900 |
| 11 Mar 2024 | 5.79 | 5.85 | 5.72 | 5.73 | 5.73 | 1,517,100 |
| 08 Mar 2024 | 5.78 | 5.86 | 5.77 | 5.83 | 5.83 | 940,900 |
| 08 Mar 2024 | 0.081 Dividend | |||||
| 07 Mar 2024 | 5.96 | 5.97 | 5.86 | 5.90 | 5.82 | 1,096,700 |
| 06 Mar 2024 | 5.93 | 5.96 | 5.89 | 5.92 | 5.84 | 1,794,300 |
| 05 Mar 2024 | 5.79 | 5.88 | 5.74 | 5.87 | 5.79 | 2,409,800 |
| 04 Mar 2024 | 5.96 | 5.99 | 5.92 | 5.94 | 5.86 | 1,858,700 |
| 01 Mar 2024 | 5.93 | 5.99 | 5.87 | 5.99 | 5.91 | 2,313,300 |
| 29 Feb 2024 | 5.91 | 6.05 | 5.83 | 5.92 | 5.84 | 3,102,500 |
| 28 Feb 2024 | 6.25 | 6.28 | 6.14 | 6.20 | 6.11 | 1,681,800 |
| 27 Feb 2024 | 6.28 | 6.35 | 6.27 | 6.29 | 6.20 | 1,449,600 |
| 26 Feb 2024 | 6.17 | 6.23 | 6.13 | 6.21 | 6.12 | 1,557,600 |
| 23 Feb 2024 | 6.15 | 6.19 | 6.12 | 6.15 | 6.07 | 1,424,600 |
| 22 Feb 2024 | 6.23 | 6.30 | 6.19 | 6.28 | 6.19 | 2,091,300 |
| 21 Feb 2024 | 6.21 | 6.34 | 6.21 | 6.33 | 6.24 | 3,056,600 |
| 20 Feb 2024 | 6.09 | 6.19 | 6.08 | 6.19 | 6.11 | 1,942,500 |
| 16 Feb 2024 | 5.97 | 6.07 | 5.96 | 6.01 | 5.93 | 2,798,700 |
| 15 Feb 2024 | 5.83 | 5.96 | 5.81 | 5.92 | 5.84 | 928,700 |
| 14 Feb 2024 | 5.90 | 5.96 | 5.83 | 5.89 | 5.81 | 1,118,100 |
| 13 Feb 2024 | 5.88 | 5.96 | 5.78 | 5.82 | 5.74 | 1,118,800 |
| 12 Feb 2024 | 5.94 | 6.00 | 5.91 | 5.98 | 5.90 | 625,300 |
| 09 Feb 2024 | 5.91 | 6.02 | 5.89 | 5.96 | 5.88 | 1,344,300 |
| 08 Feb 2024 | 5.74 | 5.83 | 5.70 | 5.79 | 5.71 | 1,121,400 |
| 07 Feb 2024 | 5.75 | 5.84 | 5.73 | 5.83 | 5.75 | 1,004,000 |
| 06 Feb 2024 | 5.65 | 5.74 | 5.63 | 5.71 | 5.63 | 1,146,800 |
| 05 Feb 2024 | 5.59 | 5.67 | 5.49 | 5.65 | 5.57 | 950,600 |
| 02 Feb 2024 | 5.62 | 5.63 | 5.49 | 5.58 | 5.50 | 1,539,200 |
| 01 Feb 2024 | 5.76 | 5.81 | 5.73 | 5.79 | 5.71 | 1,126,200 |
| 31 Jan 2024 | 5.72 | 5.79 | 5.69 | 5.71 | 5.63 | 1,599,300 |
| 30 Jan 2024 | 5.63 | 5.66 | 5.58 | 5.64 | 5.56 | 925,900 |
| 29 Jan 2024 | 5.70 | 5.73 | 5.63 | 5.65 | 5.57 | 734,100 |
| 26 Jan 2024 | 5.75 | 5.79 | 5.72 | 5.78 | 5.70 | 665,200 |
| 25 Jan 2024 | 5.66 | 5.70 | 5.61 | 5.70 | 5.62 | 932,900 |
| 24 Jan 2024 | 5.68 | 5.69 | 5.59 | 5.64 | 5.56 | 1,498,800 |
| 23 Jan 2024 | 5.57 | 5.64 | 5.51 | 5.64 | 5.56 | 1,348,200 |
| 22 Jan 2024 | 5.59 | 5.62 | 5.49 | 5.55 | 5.47 | 1,106,500 |
| 19 Jan 2024 | 5.57 | 5.66 | 5.52 | 5.61 | 5.53 | 1,175,100 |
| 18 Jan 2024 | 5.50 | 5.57 | 5.46 | 5.55 | 5.47 | 1,215,500 |
| 17 Jan 2024 | 5.56 | 5.64 | 5.54 | 5.60 | 5.52 | 1,269,600 |
| 16 Jan 2024 | 5.70 | 5.71 | 5.51 | 5.55 | 5.47 | 1,477,000 |
| 12 Jan 2024 | 5.74 | 5.81 | 5.72 | 5.76 | 5.68 | 1,007,100 |
| 11 Jan 2024 | 5.57 | 5.62 | 5.50 | 5.62 | 5.54 | 1,312,300 |
| 10 Jan 2024 | 5.58 | 5.60 | 5.53 | 5.54 | 5.46 | 722,800 |
| 09 Jan 2024 | 5.48 | 5.57 | 5.44 | 5.53 | 5.45 | 1,420,700 |
| 08 Jan 2024 | 5.57 | 5.66 | 5.51 | 5.53 | 5.45 | 1,414,200 |
| 05 Jan 2024 | 5.47 | 5.62 | 5.44 | 5.56 | 5.48 | 2,054,600 |
| 04 Jan 2024 | 5.25 | 5.44 | 5.23 | 5.43 | 5.36 | 1,433,800 |
| 03 Jan 2024 | 5.39 | 5.50 | 5.39 | 5.43 | 5.36 | 1,118,400 |
| 02 Jan 2024 | 5.41 | 5.46 | 5.34 | 5.40 | 5.33 | 1,330,800 |
| 29 Dec 2023 | 5.45 | 5.46 | 5.38 | 5.42 | 5.35 | 827,600 |
| 28 Dec 2023 | 5.47 | 5.50 | 5.45 | 5.46 | 5.39 | 950,700 |
| 27 Dec 2023 | 5.45 | 5.51 | 5.43 | 5.50 | 5.42 | 843,400 |
| 26 Dec 2023 | 5.45 | 5.51 | 5.42 | 5.48 | 5.40 | 664,600 |
| 22 Dec 2023 | 5.42 | 5.47 | 5.38 | 5.40 | 5.33 | 1,133,400 |
| 21 Dec 2023 | 5.35 | 5.45 | 5.35 | 5.38 | 5.31 | 1,338,500 |
| 20 Dec 2023 | 5.38 | 5.40 | 5.26 | 5.26 | 5.19 | 1,061,800 |
| 19 Dec 2023 | 5.32 | 5.38 | 5.31 | 5.37 | 5.30 | 936,100 |
| 18 Dec 2023 | 5.24 | 5.28 | 5.20 | 5.26 | 5.19 | 1,366,400 |
| 15 Dec 2023 | 5.27 | 5.29 | 5.18 | 5.20 | 5.13 | 2,194,300 |
| 14 Dec 2023 | 5.32 | 5.36 | 5.29 | 5.31 | 5.24 | 1,292,700 |
| 13 Dec 2023 | 5.17 | 5.27 | 5.12 | 5.26 | 5.19 | 1,594,700 |
| 12 Dec 2023 | 5.22 | 5.23 | 5.10 | 5.13 | 5.06 | 836,200 |
| 11 Dec 2023 | 5.23 | 5.27 | 5.20 | 5.25 | 5.18 | 897,900 |
| 08 Dec 2023 | 5.18 | 5.28 | 5.16 | 5.25 | 5.18 | 1,389,000 |
| 07 Dec 2023 | 5.20 | 5.25 | 5.14 | 5.19 | 5.12 | 1,322,400 |
| 06 Dec 2023 | 5.22 | 5.26 | 5.17 | 5.21 | 5.14 | 3,354,100 |
| 05 Dec 2023 | 5.05 | 5.17 | 5.00 | 5.07 | 5.00 | 3,696,800 |
| 04 Dec 2023 | 5.15 | 5.18 | 5.07 | 5.12 | 5.05 | 1,329,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.