Canada markets closed

Ultrapar Participações S.A. (UGPA3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
26.63+0.29 (+1.10%)
At close: 05:07PM BRT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.9727.1326.5926.6326.633,295,700
May 02, 202426.2826.8026.1926.3426.343,293,500
Apr 30, 202426.3326.5125.8525.8525.852,815,100
Apr 29, 202426.3726.6326.3226.4426.441,780,500
Apr 26, 202426.4126.7826.2526.5026.502,958,400
Apr 25, 202425.6526.3125.5726.3126.313,895,000
Apr 24, 202425.9726.1025.6125.6125.613,036,500
Apr 23, 202426.3426.5426.0026.0326.033,628,700
Apr 22, 202426.6627.0926.4726.6126.613,253,600
Apr 19, 202426.6726.8626.4626.5726.572,560,800
Apr 18, 202426.7926.9426.3326.5526.553,280,300
Apr 17, 202426.8726.9226.5226.7926.793,040,700
Apr 16, 202426.4827.2126.4126.9426.944,715,800
Apr 15, 202426.9027.1626.6526.9126.913,511,200
Apr 12, 202427.4627.7426.7726.9226.924,500,300
Apr 11, 202427.4527.9227.4227.7827.782,640,000
Apr 10, 202428.3728.6727.5027.7027.705,274,500
Apr 09, 202428.7828.7828.3328.5928.592,285,900
Apr 08, 202427.8428.6227.6828.5928.592,682,100
Apr 05, 202428.1728.3027.7227.9127.913,251,000
Apr 04, 202428.2629.1728.0928.2528.255,215,500
Apr 03, 202428.0628.2827.4628.2528.254,790,700
Apr 02, 202427.6228.2927.0728.0628.069,615,800
Apr 01, 202428.2128.6427.9628.1328.132,443,200
Mar 28, 202428.1528.6728.1528.4728.473,752,700
Mar 27, 202427.6028.2427.4028.1328.132,863,100
Mar 26, 202427.8627.9427.4127.4127.412,900,500
Mar 25, 202427.8028.0827.6327.8127.813,764,600
Mar 22, 202428.1028.2727.7627.8027.804,413,300
Mar 21, 202428.5728.8028.2628.2628.262,548,600
Mar 20, 202428.2828.6828.1028.6228.623,946,400
Mar 19, 202428.2828.6428.2128.3928.392,744,200
Mar 18, 202428.5028.6427.9728.3928.392,681,100
Mar 15, 202428.4528.9028.3828.5028.507,292,400
Mar 14, 202428.4228.8928.3428.7128.713,220,900
Mar 13, 202428.5628.8128.2928.5528.553,155,200
Mar 12, 202428.6728.7928.1928.5028.502,994,700
Mar 11, 202428.5728.9128.2828.4128.413,694,200
Mar 08, 202428.3029.0528.3028.8628.863,885,700
Mar 08, 20240.4 Dividend
Mar 07, 202429.0829.3828.7429.0028.6011,884,800
Mar 06, 202429.0429.3528.8529.1228.727,573,400
Mar 05, 202429.2329.3128.2629.0028.6020,222,200
Mar 04, 202429.5029.6729.1229.2028.804,928,800
Mar 01, 202429.2829.5028.9929.4129.005,363,700
Feb 29, 202430.6930.9328.6929.3628.9619,575,300
Feb 28, 202430.7131.0530.3630.5430.126,569,400
Feb 27, 202430.9231.2430.7830.8530.425,671,000
Feb 26, 202430.4030.8730.4030.8730.443,410,300
Feb 23, 202431.1031.1030.4030.5130.094,783,300
Feb 22, 202431.2831.2830.5030.9730.547,038,400
Feb 21, 202430.4331.0930.2331.0830.658,730,100
Feb 20, 202429.8230.5329.6130.5330.117,712,000
Feb 19, 202429.9029.9129.3929.8229.412,216,300
Feb 16, 202429.6130.0029.2229.8329.424,431,500
Feb 15, 202429.4129.6228.8929.4629.053,584,700
Feb 14, 202429.4929.5829.0129.2428.842,985,200
Feb 09, 202429.0029.8929.0029.6329.224,696,800
Feb 08, 202428.8429.1128.3829.1128.715,468,900
Feb 07, 202428.6029.0028.3728.9528.556,459,000
Feb 06, 202428.3028.4127.8228.3527.967,622,400
Feb 05, 202427.6428.2527.4928.1827.794,013,500
Feb 02, 202428.3028.4927.3027.6427.265,734,100
Feb 01, 202428.2528.5328.1128.4628.074,870,500
Jan 31, 202428.0128.4427.8528.1727.784,774,100
Jan 30, 202427.8527.9027.6227.8227.449,390,100
Jan 29, 202428.4028.6127.8027.9327.542,873,900
Jan 26, 202427.9528.3927.8428.3127.923,700,900
Jan 25, 202427.8227.9727.5227.9527.563,488,300
Jan 24, 202427.9427.9927.4727.8227.445,766,400
Jan 23, 202427.7927.9527.3627.9527.564,045,400
Jan 22, 202427.6527.8027.3527.6527.273,560,200
Jan 19, 202427.5027.8227.1927.6627.285,912,100
Jan 18, 202427.7127.7126.9627.4027.024,586,400
Jan 17, 202427.0627.7527.0627.7127.335,159,600
Jan 16, 202427.8627.9727.0427.2626.887,354,100
Jan 15, 202427.8528.0627.6328.0627.671,409,400
Jan 12, 202427.1527.9827.0327.9127.537,635,000
Jan 11, 202427.0027.3126.6427.3126.934,782,900
Jan 10, 202427.0127.3526.9527.1026.733,096,600
Jan 09, 202426.6627.1726.5127.1326.764,238,500
Jan 08, 202427.1227.5026.7426.8026.437,431,300
Jan 05, 202426.4927.2626.3327.1026.734,852,400
Jan 04, 202426.4526.5825.7326.4926.124,688,900
Jan 03, 202426.4926.9426.3826.5326.164,442,100
Jan 02, 202426.2426.6526.1126.5826.214,732,900
Dec 28, 202326.4726.5926.3226.5126.143,931,100
Dec 27, 202326.3626.5326.0526.4226.063,593,600
Dec 26, 202326.2926.4226.0726.3726.013,141,600
Dec 22, 202326.3526.5026.0326.3025.943,788,600
Dec 21, 202325.8626.3425.5926.2625.905,556,100
Dec 20, 202326.0326.2625.7525.7525.395,476,000
Dec 19, 202325.6926.0525.6926.0325.675,188,300
Dec 18, 202325.4525.8025.4525.7025.354,836,700
Dec 15, 202326.1126.2825.2725.4225.076,630,300
Dec 14, 202326.0026.1925.8126.0225.666,224,800
Dec 13, 202325.3625.8525.3425.7625.405,941,000
Dec 12, 202325.7826.0325.3225.4425.094,110,400
Dec 11, 202325.7026.0425.6925.9225.562,339,800
Dec 08, 202325.6825.9325.4025.9025.545,747,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...