Ultrapar Participações S.A. (UGP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.8600 | 4.8900 | 4.7000 | 4.7000 | 4.7000 | 1,258,100 |
| May 09, 2024 | 4.8500 | 4.9600 | 4.7400 | 4.8600 | 4.8600 | 4,287,100 |
| May 08, 2024 | 5.1800 | 5.3100 | 5.1700 | 5.2800 | 5.2800 | 963,400 |
| May 07, 2024 | 5.2400 | 5.3000 | 5.2200 | 5.2700 | 5.2700 | 933,400 |
| May 06, 2024 | 5.2600 | 5.3200 | 5.1800 | 5.1900 | 5.1900 | 1,242,200 |
| May 03, 2024 | 5.3000 | 5.3700 | 5.2700 | 5.3100 | 5.3100 | 905,100 |
| May 02, 2024 | 5.1900 | 5.2600 | 5.1600 | 5.1600 | 5.1600 | 848,600 |
| May 01, 2024 | 5.0400 | 5.1400 | 5.0100 | 5.0600 | 5.0600 | 701,300 |
| Apr 30, 2024 | 5.1300 | 5.1500 | 5.0100 | 5.0200 | 5.0200 | 1,007,900 |
| Apr 29, 2024 | 5.2100 | 5.2200 | 5.1600 | 5.2000 | 5.2000 | 639,200 |
| Apr 26, 2024 | 5.1800 | 5.2500 | 5.1700 | 5.2200 | 5.2200 | 736,500 |
| Apr 25, 2024 | 5.0000 | 5.1100 | 4.9700 | 5.0800 | 5.0800 | 1,485,100 |
| Apr 24, 2024 | 5.0700 | 5.0900 | 5.0100 | 5.0400 | 5.0400 | 1,583,600 |
| Apr 23, 2024 | 5.0900 | 5.1900 | 5.0400 | 5.1300 | 5.1300 | 827,800 |
| Apr 22, 2024 | 5.1400 | 5.2500 | 5.1100 | 5.1900 | 5.1900 | 800,300 |
| Apr 19, 2024 | 5.1000 | 5.1800 | 5.0900 | 5.1500 | 5.1500 | 776,400 |
| Apr 18, 2024 | 5.1500 | 5.1700 | 5.0200 | 5.0800 | 5.0800 | 1,744,300 |
| Apr 17, 2024 | 5.1200 | 5.1600 | 5.0500 | 5.1300 | 5.1300 | 929,600 |
| Apr 16, 2024 | 5.1000 | 5.2100 | 5.0600 | 5.1400 | 5.1400 | 1,651,200 |
| Apr 15, 2024 | 5.2200 | 5.2700 | 5.1500 | 5.2100 | 5.2100 | 1,408,300 |
| Apr 12, 2024 | 5.4000 | 5.4100 | 5.2500 | 5.2600 | 5.2600 | 1,631,700 |
| Apr 11, 2024 | 5.5000 | 5.5200 | 5.4500 | 5.4800 | 5.4800 | 1,214,200 |
| Apr 10, 2024 | 5.6400 | 5.6900 | 5.4400 | 5.4700 | 5.4700 | 1,827,500 |
| Apr 09, 2024 | 5.7300 | 5.7900 | 5.6700 | 5.7500 | 5.7500 | 2,654,500 |
| Apr 08, 2024 | 5.5500 | 5.7200 | 5.5200 | 5.7000 | 5.7000 | 1,357,600 |
| Apr 05, 2024 | 5.6200 | 5.6400 | 5.5000 | 5.5400 | 5.5400 | 1,430,600 |
| Apr 04, 2024 | 5.6600 | 5.8500 | 5.5900 | 5.6000 | 5.6000 | 2,622,500 |
| Apr 03, 2024 | 5.5500 | 5.6300 | 5.4300 | 5.6100 | 5.6100 | 1,682,800 |
| Apr 02, 2024 | 5.4300 | 5.6100 | 5.3800 | 5.5800 | 5.5800 | 2,657,300 |
| Apr 01, 2024 | 5.7000 | 5.7000 | 5.5500 | 5.5800 | 5.5800 | 1,197,000 |
| Mar 28, 2024 | 5.6700 | 5.7600 | 5.6600 | 5.7200 | 5.7200 | 1,248,400 |
| Mar 27, 2024 | 5.5700 | 5.6700 | 5.5200 | 5.6600 | 5.6600 | 1,520,300 |
| Mar 26, 2024 | 5.6400 | 5.6400 | 5.5300 | 5.5400 | 5.5400 | 2,141,200 |
| Mar 25, 2024 | 5.6000 | 5.6400 | 5.5700 | 5.6200 | 5.6200 | 3,566,500 |
| Mar 22, 2024 | 5.6200 | 5.6600 | 5.5900 | 5.6100 | 5.6100 | 1,654,600 |
| Mar 21, 2024 | 5.7700 | 5.7900 | 5.7000 | 5.7200 | 5.7200 | 975,700 |
| Mar 20, 2024 | 5.6600 | 5.8000 | 5.6400 | 5.7900 | 5.7900 | 1,571,800 |
| Mar 19, 2024 | 5.6700 | 5.7500 | 5.6400 | 5.7000 | 5.7000 | 1,544,400 |
| Mar 18, 2024 | 5.7300 | 5.7500 | 5.6000 | 5.6700 | 5.6700 | 934,700 |
| Mar 15, 2024 | 5.7900 | 5.8300 | 5.7100 | 5.7600 | 5.7600 | 1,364,500 |
| Mar 14, 2024 | 5.7600 | 5.8200 | 5.7300 | 5.7900 | 5.7900 | 875,600 |
| Mar 13, 2024 | 5.7600 | 5.8300 | 5.7100 | 5.7800 | 5.7800 | 1,025,000 |
| Mar 12, 2024 | 5.7300 | 5.8000 | 5.6800 | 5.7700 | 5.7700 | 804,900 |
| Mar 11, 2024 | 5.7900 | 5.8500 | 5.7200 | 5.7300 | 5.7300 | 1,517,100 |
| Mar 08, 2024 | 5.7800 | 5.8600 | 5.7700 | 5.8300 | 5.8300 | 940,900 |
| Mar 08, 2024 | 0.081 Dividend | |||||
| Mar 07, 2024 | 5.9600 | 5.9700 | 5.8600 | 5.9000 | 5.8190 | 1,096,700 |
| Mar 06, 2024 | 5.9300 | 5.9600 | 5.8900 | 5.9200 | 5.8387 | 1,794,300 |
| Mar 05, 2024 | 5.7900 | 5.8800 | 5.7400 | 5.8700 | 5.7894 | 2,409,800 |
| Mar 04, 2024 | 5.9600 | 5.9900 | 5.9200 | 5.9400 | 5.8585 | 1,858,700 |
| Mar 01, 2024 | 5.9300 | 5.9900 | 5.8700 | 5.9900 | 5.9078 | 2,313,300 |
| Feb 29, 2024 | 5.9100 | 6.0500 | 5.8300 | 5.9200 | 5.8387 | 3,102,500 |
| Feb 28, 2024 | 6.2500 | 6.2800 | 6.1400 | 6.2000 | 6.1149 | 1,681,800 |
| Feb 27, 2024 | 6.2800 | 6.3500 | 6.2700 | 6.2900 | 6.2036 | 1,449,600 |
| Feb 26, 2024 | 6.1700 | 6.2300 | 6.1300 | 6.2100 | 6.1247 | 1,557,600 |
| Feb 23, 2024 | 6.1500 | 6.1900 | 6.1200 | 6.1500 | 6.0656 | 1,424,600 |
| Feb 22, 2024 | 6.2300 | 6.3000 | 6.1900 | 6.2800 | 6.1938 | 2,091,300 |
| Feb 21, 2024 | 6.2100 | 6.3400 | 6.2100 | 6.3300 | 6.2431 | 3,056,600 |
| Feb 20, 2024 | 6.0900 | 6.1900 | 6.0800 | 6.1900 | 6.1050 | 1,942,500 |
| Feb 16, 2024 | 5.9700 | 6.0700 | 5.9600 | 6.0100 | 5.9275 | 2,798,700 |
| Feb 15, 2024 | 5.8300 | 5.9600 | 5.8100 | 5.9200 | 5.8387 | 928,700 |
| Feb 14, 2024 | 5.9000 | 5.9600 | 5.8300 | 5.8900 | 5.8091 | 1,118,100 |
| Feb 13, 2024 | 5.8800 | 5.9600 | 5.7800 | 5.8200 | 5.7401 | 1,118,800 |
| Feb 12, 2024 | 5.9400 | 6.0000 | 5.9100 | 5.9800 | 5.8979 | 625,300 |
| Feb 09, 2024 | 5.9100 | 6.0200 | 5.8900 | 5.9600 | 5.8782 | 1,344,300 |
| Feb 08, 2024 | 5.7400 | 5.8300 | 5.7000 | 5.7900 | 5.7105 | 1,121,400 |
| Feb 07, 2024 | 5.7500 | 5.8400 | 5.7300 | 5.8300 | 5.7500 | 1,004,000 |
| Feb 06, 2024 | 5.6500 | 5.7400 | 5.6300 | 5.7100 | 5.6316 | 1,146,800 |
| Feb 05, 2024 | 5.5900 | 5.6700 | 5.4900 | 5.6500 | 5.5724 | 950,600 |
| Feb 02, 2024 | 5.6200 | 5.6300 | 5.4900 | 5.5800 | 5.5034 | 1,539,200 |
| Feb 01, 2024 | 5.7600 | 5.8100 | 5.7300 | 5.7900 | 5.7105 | 1,126,200 |
| Jan 31, 2024 | 5.7200 | 5.7900 | 5.6900 | 5.7100 | 5.6316 | 1,599,300 |
| Jan 30, 2024 | 5.6300 | 5.6600 | 5.5800 | 5.6400 | 5.5626 | 925,900 |
| Jan 29, 2024 | 5.7000 | 5.7300 | 5.6300 | 5.6500 | 5.5724 | 734,100 |
| Jan 26, 2024 | 5.7500 | 5.7900 | 5.7200 | 5.7800 | 5.7006 | 665,200 |
| Jan 25, 2024 | 5.6600 | 5.7000 | 5.6100 | 5.7000 | 5.6217 | 932,900 |
| Jan 24, 2024 | 5.6800 | 5.6900 | 5.5900 | 5.6400 | 5.5626 | 1,498,800 |
| Jan 23, 2024 | 5.5700 | 5.6400 | 5.5100 | 5.6400 | 5.5626 | 1,348,200 |
| Jan 22, 2024 | 5.5900 | 5.6200 | 5.4900 | 5.5500 | 5.4738 | 1,106,500 |
| Jan 19, 2024 | 5.5700 | 5.6600 | 5.5200 | 5.6100 | 5.5330 | 1,175,100 |
| Jan 18, 2024 | 5.5000 | 5.5700 | 5.4600 | 5.5500 | 5.4738 | 1,215,500 |
| Jan 17, 2024 | 5.5600 | 5.6400 | 5.5400 | 5.6000 | 5.5231 | 1,269,600 |
| Jan 16, 2024 | 5.7000 | 5.7100 | 5.5100 | 5.5500 | 5.4738 | 1,477,000 |
| Jan 12, 2024 | 5.7400 | 5.8100 | 5.7200 | 5.7600 | 5.6809 | 1,007,100 |
| Jan 11, 2024 | 5.5700 | 5.6200 | 5.5000 | 5.6200 | 5.5428 | 1,312,300 |
| Jan 10, 2024 | 5.5800 | 5.6000 | 5.5300 | 5.5400 | 5.4639 | 722,800 |
| Jan 09, 2024 | 5.4800 | 5.5700 | 5.4400 | 5.5300 | 5.4541 | 1,420,700 |
| Jan 08, 2024 | 5.5700 | 5.6600 | 5.5100 | 5.5300 | 5.4541 | 1,414,200 |
| Jan 05, 2024 | 5.4700 | 5.6200 | 5.4400 | 5.5600 | 5.4837 | 2,054,600 |
| Jan 04, 2024 | 5.2500 | 5.4400 | 5.2300 | 5.4300 | 5.3555 | 1,433,800 |
| Jan 03, 2024 | 5.3900 | 5.5000 | 5.3900 | 5.4300 | 5.3555 | 1,118,400 |
| Jan 02, 2024 | 5.4100 | 5.4600 | 5.3400 | 5.4000 | 5.3259 | 1,330,800 |
| Dec 29, 2023 | 5.4500 | 5.4600 | 5.3800 | 5.4200 | 5.3456 | 827,600 |
| Dec 28, 2023 | 5.4700 | 5.5000 | 5.4500 | 5.4600 | 5.3850 | 950,700 |
| Dec 27, 2023 | 5.4500 | 5.5100 | 5.4300 | 5.5000 | 5.4245 | 843,400 |
| Dec 26, 2023 | 5.4500 | 5.5100 | 5.4200 | 5.4800 | 5.4048 | 664,600 |
| Dec 22, 2023 | 5.4200 | 5.4700 | 5.3800 | 5.4000 | 5.3259 | 1,133,400 |
| Dec 21, 2023 | 5.3500 | 5.4500 | 5.3500 | 5.3800 | 5.3061 | 1,338,500 |
| Dec 20, 2023 | 5.3800 | 5.4000 | 5.2600 | 5.2600 | 5.1878 | 1,061,800 |
| Dec 19, 2023 | 5.3200 | 5.3800 | 5.3100 | 5.3700 | 5.2963 | 936,100 |
| *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.