Canada markets closed

Ultrapar Participações S.A. (UGR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.5800-0.1200 (-3.24%)
At close: 09:03AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20243.58003.58003.58003.58003.5800-
Jun 13, 20243.70003.70003.70003.70003.7000-
Jun 12, 20243.84003.92003.84003.92003.9200-
Jun 11, 20243.82003.92003.82003.92003.9200-
Jun 10, 20243.82003.82003.82003.82003.8200-
Jun 07, 20243.80003.80003.80003.80003.8000-
Jun 06, 20243.80003.80003.80003.80003.8000-
Jun 05, 20243.80003.80003.80003.80003.8000-
Jun 04, 20243.84003.84003.84003.84003.8400-
Jun 03, 20243.88004.02003.88004.02004.0200-
May 31, 20244.22004.22004.22004.22004.2200-
May 30, 20244.24004.24004.24004.24004.2400-
May 29, 20244.28004.28004.28004.28004.2800-
May 28, 20244.06004.50004.06004.28004.2800510
May 27, 20244.08004.08004.08004.08004.0800-
May 24, 20244.24004.30004.24004.30004.3000-
May 23, 20244.18004.34004.18004.34004.3400-
May 22, 20244.20004.20004.20004.20004.2000-
May 21, 20244.20004.20004.20004.20004.2000-
May 20, 20244.24004.30004.24004.30004.30001
May 17, 20244.30004.30004.30004.30004.3000-
May 16, 20244.28004.28004.28004.28004.2800-
May 15, 20244.22004.22004.22004.22004.2200-
May 14, 20244.18004.18004.18004.18004.1800-
May 13, 20244.14004.58004.14004.58004.5800510
May 10, 20244.28004.46004.28004.46004.4600-
May 09, 20244.66004.66004.66004.66004.6600-
May 08, 20244.66004.66004.66004.66004.6600-
May 07, 20244.58004.58004.58004.58004.5800-
May 06, 20244.70004.70004.70004.70004.7000-
May 03, 20244.58004.58004.58004.58004.5800-
May 02, 20244.50004.50004.50004.50004.5000-
Apr 30, 20244.62004.62004.62004.62004.6200-
Apr 29, 20244.64004.64004.64004.64004.6400-
Apr 26, 20244.52004.52004.52004.52004.5200-
Apr 25, 20244.46004.46004.46004.46004.4600-
Apr 24, 20244.56004.56004.56004.56004.5600-
Apr 23, 20244.64004.64004.64004.64004.6400-
Apr 22, 20244.60004.78004.60004.78004.7800190
Apr 19, 20244.52004.52004.52004.52004.5200-
Apr 18, 20244.58004.58004.58004.58004.5800-
Apr 17, 20244.60004.60004.60004.60004.6000-
Apr 16, 20244.66004.66004.66004.66004.6600-
Apr 15, 20244.70004.70004.70004.70004.7000-
Apr 12, 20244.86004.86004.86004.86004.8600-
Apr 11, 20244.84005.15004.84005.15005.1500194
Apr 10, 20245.00005.25005.00005.25005.250095
Apr 09, 20244.98004.98004.98004.98004.9800-
Apr 08, 20244.86004.86004.86004.86004.8600-
Apr 05, 20244.92004.92004.92004.92004.9200-
Apr 04, 20244.92004.92004.92004.92004.9200-
Apr 03, 20244.92004.92004.92004.92004.9200-
Apr 02, 20244.94004.94004.94004.94004.9400-
Mar 28, 20244.98004.98004.98004.98004.9800-
Mar 27, 20244.86004.86004.86004.86004.8600-
Mar 26, 20244.92004.92004.92004.92004.9200-
Mar 25, 20245.00005.00005.00005.00005.0000-
Mar 22, 20245.00005.00005.00005.00005.0000-
Mar 21, 20245.05005.05005.05005.05005.0500-
Mar 20, 20244.98004.98004.98004.98004.9800-
Mar 19, 20244.96004.96004.96004.96004.9600-
Mar 18, 20245.00005.00005.00005.00005.0000-
Mar 15, 20245.05005.05005.05005.05005.0500-
Mar 14, 20245.00005.00005.00005.00005.0000-
Mar 13, 20245.00005.00005.00005.00005.0000-
Mar 12, 20245.00005.00005.00005.00005.0000-
Mar 11, 20245.05005.05005.05005.05005.0500-
Mar 08, 20245.10005.10005.10005.10005.1000-
Mar 08, 20240.079932 Dividend
Mar 07, 20244.96005.40004.96005.40005.3201400
Mar 06, 20245.25005.25005.25005.25005.1723-
Mar 05, 20245.25005.25005.25005.25005.1723-
Mar 04, 20245.25005.25005.25005.25005.1723-
Mar 01, 20245.40005.40005.40005.40005.3201-
Feb 29, 20245.40005.40005.40005.40005.3201-
Feb 28, 20245.50005.75005.50005.75005.6649500
Feb 27, 20245.40005.85005.40005.85005.7634514
Feb 26, 20245.40005.40005.40005.40005.3201-
Feb 23, 20245.50005.50005.50005.50005.4186-
Feb 22, 20245.55005.55005.55005.55005.4678-
Feb 21, 20245.45005.45005.45005.45005.3693-
Feb 20, 20245.85005.85005.75005.75005.6649336
Feb 19, 20245.30005.30005.30005.30005.2215-
Feb 16, 20245.40005.40005.40005.40005.3201-
Feb 15, 20245.35005.55005.35005.55005.46788
Feb 14, 20245.30005.30005.30005.30005.2215-
Feb 13, 20245.25005.25005.25005.25005.1723-
Feb 12, 20245.35005.35005.35005.35005.2708-
Feb 09, 20245.10005.10005.10005.10005.0245-
Feb 08, 20245.20005.20005.20005.20005.1230-
Feb 07, 20245.05005.05005.05005.05004.9752-
Feb 06, 20245.00005.00005.00005.00004.9260-
Feb 05, 20244.92004.92004.92004.92004.8472-
Feb 02, 20245.35005.35005.35005.35005.2708-
Feb 01, 20245.25005.25005.25005.25005.1723-
Jan 31, 20245.10005.25005.10005.25005.1723-
Jan 30, 20244.96004.96004.96004.96004.8866-
Jan 29, 20245.30005.30005.30005.30005.2215-
Jan 26, 20245.00005.25005.00005.25005.1723-
Jan 25, 20244.92004.92004.92004.92004.8472-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...