Ultrapar Participações S.A. (UGP.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:50PM ART
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 5,900.00 | 5,900.00 | 5,767.50 | 5,798.50 | 5,798.50 | 105 |
| May 03, 2024 | 5,900.00 | 6,060.50 | 5,900.00 | 5,957.00 | 5,957.00 | 282 |
| May 02, 2024 | 5,698.00 | 5,777.50 | 5,698.00 | 5,760.00 | 5,760.00 | 675 |
| Apr 30, 2024 | 5,529.00 | 5,529.00 | 5,496.00 | 5,496.00 | 5,496.00 | 297 |
| Apr 29, 2024 | 5,696.00 | 5,696.00 | 5,696.00 | 5,696.00 | 5,696.00 | - |
| Apr 26, 2024 | 5,409.00 | 5,710.50 | 5,409.00 | 5,696.00 | 5,696.00 | 120 |
| Apr 25, 2024 | 5,409.00 | 5,409.00 | 5,409.00 | 5,409.00 | 5,409.00 | 5 |
| Apr 24, 2024 | 5,320.00 | 5,325.00 | 5,284.00 | 5,325.00 | 5,325.00 | 58 |
| Apr 23, 2024 | 5,435.00 | 5,462.00 | 5,386.00 | 5,419.00 | 5,419.00 | 3,572 |
| Apr 22, 2024 | 5,480.50 | 5,480.50 | 5,478.50 | 5,478.50 | 5,478.50 | 13 |
| Apr 19, 2024 | 5,472.50 | 5,528.00 | 5,451.50 | 5,528.00 | 5,528.00 | 43 |
| Apr 18, 2024 | 5,351.00 | 5,378.00 | 5,350.00 | 5,367.00 | 5,367.00 | 44 |
| Apr 17, 2024 | 5,394.00 | 5,431.00 | 5,394.00 | 5,431.00 | 5,431.00 | 100 |
| Apr 16, 2024 | 5,525.00 | 5,527.50 | 5,525.00 | 5,527.50 | 5,527.50 | 36 |
| Apr 15, 2024 | 5,503.00 | 5,632.00 | 5,503.00 | 5,632.00 | 5,632.00 | 81 |
| Apr 12, 2024 | 5,616.50 | 5,626.50 | 5,590.00 | 5,590.00 | 5,590.00 | 413 |
| Apr 11, 2024 | 5,750.00 | 5,750.00 | 5,708.50 | 5,708.50 | 5,708.50 | 8 |
| Apr 10, 2024 | 5,850.00 | 5,850.00 | 5,742.00 | 5,742.00 | 5,742.00 | 78 |
| Apr 09, 2024 | 6,000.00 | 6,000.00 | 5,891.50 | 6,000.00 | 6,000.00 | 23 |
| Apr 08, 2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,872.50 | 5,872.50 | 157 |
| Apr 05, 2024 | 5,871.50 | 5,871.50 | 5,673.50 | 5,785.00 | 5,785.00 | 2,066 |
| Apr 04, 2024 | 6,213.50 | 6,285.00 | 5,940.50 | 5,940.50 | 5,940.50 | 170 |
| Apr 03, 2024 | 5,889.00 | 6,000.00 | 5,841.50 | 6,000.00 | 6,000.00 | 149 |
| Mar 27, 2024 | 6,094.50 | 6,151.50 | 6,094.50 | 6,135.00 | 6,135.00 | 24 |
| Mar 26, 2024 | 6,114.00 | 6,160.00 | 6,105.00 | 6,160.00 | 6,160.00 | 81 |
| Mar 25, 2024 | 6,114.50 | 6,146.50 | 6,035.50 | 6,035.50 | 6,035.50 | 283 |
| Mar 22, 2024 | 6,214.00 | 6,214.00 | 6,099.00 | 6,099.00 | 6,099.00 | 31 |
| Mar 21, 2024 | 6,300.00 | 6,300.00 | 6,248.50 | 6,273.50 | 6,273.50 | 59 |
| Mar 20, 2024 | 6,207.50 | 6,325.00 | 6,151.50 | 6,320.50 | 6,320.50 | 101 |
| Mar 19, 2024 | 6,120.00 | 6,181.00 | 6,120.00 | 6,181.00 | 6,181.00 | 34 |
| Mar 18, 2024 | 5,978.50 | 6,065.00 | 5,978.50 | 6,038.00 | 6,038.00 | 59 |
| Mar 15, 2024 | 6,063.50 | 6,063.50 | 6,063.50 | 6,063.50 | 6,063.50 | 1 |
| Mar 14, 2024 | 6,129.00 | 6,129.00 | 6,129.00 | 6,129.00 | 6,129.00 | 20 |
| Mar 13, 2024 | 6,220.00 | 6,220.00 | 6,032.00 | 6,032.00 | 6,032.00 | 335 |
| Mar 12, 2024 | 6,100.00 | 6,301.00 | 6,041.00 | 6,202.50 | 6,202.50 | 1,760 |
| Mar 11, 2024 | 5,977.00 | 5,987.00 | 5,867.00 | 5,867.00 | 5,867.00 | 63 |
| Mar 08, 2024 | 5,930.00 | 6,072.50 | 5,916.00 | 6,072.50 | 6,072.50 | 205 |
| Mar 08, 2024 | 0.079932 Dividend | |||||
| Mar 07, 2024 | 6,031.00 | 6,095.00 | 6,012.00 | 6,016.00 | 6,015.92 | 60 |
| Mar 06, 2024 | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | 6,010.92 | 2 |
| Mar 05, 2024 | 6,077.00 | 6,143.50 | 6,065.50 | 6,143.50 | 6,143.42 | 13 |
| Mar 04, 2024 | 6,294.50 | 6,369.00 | 6,287.00 | 6,320.50 | 6,320.42 | 71 |
| Mar 01, 2024 | 6,257.00 | 6,500.00 | 6,257.00 | 6,426.50 | 6,426.41 | 117 |
| Feb 29, 2024 | 6,357.50 | 6,434.00 | 6,269.50 | 6,269.50 | 6,269.42 | 1,682 |
| Feb 28, 2024 | 6,850.00 | 6,850.00 | 6,553.50 | 6,557.50 | 6,557.41 | 86 |
| Feb 27, 2024 | 6,807.50 | 6,910.00 | 6,793.00 | 6,817.50 | 6,817.41 | 10 |
| Feb 26, 2024 | 6,835.50 | 6,835.50 | 6,798.50 | 6,798.50 | 6,798.41 | 22 |
| Feb 23, 2024 | 6,748.50 | 6,868.00 | 6,679.00 | 6,868.00 | 6,867.91 | 2,084 |
| Feb 22, 2024 | 7,010.00 | 7,010.00 | 6,768.00 | 6,804.50 | 6,804.41 | 43 |
| Feb 21, 2024 | 6,844.50 | 7,107.00 | 6,844.50 | 7,052.00 | 7,051.91 | 144 |
| Feb 20, 2024 | 7,350.00 | 7,350.00 | 6,823.50 | 6,931.00 | 6,930.91 | 25 |
| Feb 19, 2024 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,039.91 | 2 |
| Feb 16, 2024 | 6,950.00 | 6,950.00 | 6,531.50 | 6,705.00 | 6,704.91 | 114 |
| Feb 15, 2024 | 6,870.00 | 6,956.50 | 6,778.00 | 6,778.00 | 6,777.91 | 129 |
| Feb 14, 2024 | 6,943.50 | 7,001.50 | 6,836.00 | 6,859.50 | 6,859.41 | 46 |
| Feb 09, 2024 | 7,316.50 | 7,530.00 | 7,316.50 | 7,355.00 | 7,354.90 | 10 |
| Feb 08, 2024 | 7,500.00 | 7,500.00 | 7,174.00 | 7,260.00 | 7,259.90 | 61 |
| Feb 07, 2024 | 7,112.00 | 7,449.50 | 7,112.00 | 7,370.00 | 7,369.90 | 155 |
| Feb 06, 2024 | 7,160.50 | 7,265.00 | 7,113.50 | 7,113.50 | 7,113.41 | 200 |
| Feb 05, 2024 | 7,215.00 | 7,244.00 | 7,085.00 | 7,179.00 | 7,178.90 | 46 |
| Feb 02, 2024 | 7,362.00 | 7,362.00 | 7,093.50 | 7,215.00 | 7,214.90 | 156 |
| Feb 01, 2024 | 7,300.00 | 7,468.50 | 7,211.00 | 7,459.50 | 7,459.40 | 114 |
| Jan 31, 2024 | 7,356.00 | 7,356.00 | 7,075.00 | 7,224.50 | 7,224.40 | 328 |
| Jan 30, 2024 | 7,104.00 | 7,198.00 | 7,033.50 | 7,061.50 | 7,061.41 | 130 |
| Jan 29, 2024 | 7,191.00 | 7,200.00 | 7,035.50 | 7,180.00 | 7,179.90 | 90 |
| Jan 26, 2024 | 7,417.00 | 7,417.00 | 7,237.00 | 7,237.00 | 7,236.90 | 64 |
| Jan 25, 2024 | 7,377.50 | 7,396.00 | 7,351.00 | 7,351.00 | 7,350.90 | 6 |
| Jan 24, 2024 | 7,200.00 | 7,360.00 | 7,145.50 | 7,235.50 | 7,235.40 | 77 |
| Jan 23, 2024 | 7,215.00 | 7,250.00 | 7,156.00 | 7,250.00 | 7,249.90 | 128 |
| Jan 22, 2024 | 7,455.00 | 7,455.00 | 7,195.00 | 7,235.50 | 7,235.40 | 60 |
| Jan 19, 2024 | 7,158.00 | 7,357.00 | 7,158.00 | 7,265.00 | 7,264.90 | 117 |
| Jan 18, 2024 | 7,035.00 | 7,206.50 | 7,035.00 | 7,159.50 | 7,159.40 | 125 |
| Jan 17, 2024 | 6,653.00 | 7,207.00 | 6,653.00 | 7,207.00 | 7,206.90 | 153 |
| Jan 16, 2024 | 6,630.00 | 6,855.00 | 6,579.00 | 6,640.50 | 6,640.41 | 228 |
| Jan 15, 2024 | 6,496.00 | 6,916.00 | 6,496.00 | 6,890.00 | 6,889.91 | 24 |
| Jan 12, 2024 | 6,500.00 | 6,589.00 | 6,496.50 | 6,500.00 | 6,499.91 | 8 |
| Jan 11, 2024 | 6,650.00 | 6,650.00 | 6,500.00 | 6,520.00 | 6,519.91 | 75 |
| Jan 10, 2024 | 6,863.00 | 6,863.00 | 6,550.00 | 6,600.00 | 6,599.91 | 107 |
| Jan 09, 2024 | 6,737.50 | 6,737.50 | 6,470.00 | 6,550.00 | 6,549.91 | 19 |
| Jan 08, 2024 | 6,538.50 | 6,728.00 | 6,280.00 | 6,570.00 | 6,569.91 | 43 |
| Jan 05, 2024 | 6,183.00 | 6,388.00 | 6,182.00 | 6,387.50 | 6,387.42 | 532 |
| Jan 04, 2024 | 5,724.00 | 5,890.00 | 5,724.00 | 5,890.00 | 5,889.92 | 28 |
| Jan 03, 2024 | 5,336.00 | 5,788.00 | 5,336.00 | 5,724.00 | 5,723.92 | 1,385 |
| Jan 02, 2024 | 5,250.00 | 5,305.00 | 5,162.50 | 5,305.00 | 5,304.93 | 654 |
| Dec 29, 2023 | 5,147.50 | 5,285.00 | 5,090.00 | 5,285.00 | 5,284.93 | 336 |
| Dec 28, 2023 | 4,831.50 | 5,170.00 | 4,831.50 | 5,170.00 | 5,169.93 | 50 |
| Dec 27, 2023 | 4,844.50 | 4,860.00 | 4,779.50 | 4,838.50 | 4,838.44 | 57 |
| Dec 26, 2023 | 5,310.00 | 5,310.00 | 4,889.50 | 4,935.00 | 4,934.93 | 34 |
| Dec 22, 2023 | 5,064.50 | 5,215.00 | 5,064.50 | 5,106.50 | 5,106.43 | 27 |
| Dec 21, 2023 | 4,945.50 | 5,152.50 | 4,945.50 | 5,152.50 | 5,152.43 | 396 |
| Dec 20, 2023 | 5,189.50 | 5,189.50 | 4,963.50 | 4,997.00 | 4,996.93 | 78 |
| Dec 19, 2023 | 4,972.00 | 5,165.00 | 4,972.00 | 5,073.50 | 5,073.43 | 54 |
| Dec 18, 2023 | 4,946.00 | 4,965.00 | 4,946.00 | 4,965.00 | 4,964.93 | 20 |
| Dec 15, 2023 | 5,299.50 | 5,299.50 | 5,299.50 | 5,299.50 | 5,299.43 | 1 |
| Dec 14, 2023 | 5,270.50 | 5,317.00 | 5,242.50 | 5,317.00 | 5,316.93 | 31 |
| Dec 13, 2023 | 5,443.00 | 5,468.50 | 4,975.00 | 5,188.00 | 5,187.93 | 132 |
| Dec 12, 2023 | 5,351.00 | 5,373.50 | 5,184.50 | 5,253.00 | 5,252.93 | 158 |
| Dec 11, 2023 | 5,100.50 | 5,351.00 | 5,100.50 | 5,351.00 | 5,350.93 | 72 |
| Dec 07, 2023 | 4,950.00 | 5,150.00 | 4,800.00 | 5,100.50 | 5,100.43 | 189 |
| Dec 06, 2023 | 4,818.50 | 4,865.00 | 4,741.50 | 4,840.00 | 4,839.94 | 763 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.