Canada Markets closed

Ultrapar Participações S.A. (UGR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.3200+0.0200 (+0.87%)
At close: 09:45PM CEST
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20232.26002.32002.26002.32002.3200-
Mar 23, 20232.34002.34002.30002.30002.3000-
Mar 22, 20232.36002.38002.36002.38002.3800-
Mar 21, 20232.30002.40002.30002.40002.4000-
Mar 20, 20232.36002.36002.34002.34002.3400-
Mar 17, 20232.38002.38002.38002.38002.3800-
Mar 16, 20232.34002.34002.34002.34002.3400-
Mar 15, 20232.32002.32002.32002.32002.3200-
Mar 14, 20232.34002.34002.34002.34002.3400-
Mar 13, 20232.50002.50002.42002.42002.4200801
Mar 10, 20232.50002.50002.50002.50002.5000-
Mar 09, 20232.52002.52002.52002.52002.5200-
Mar 08, 20232.40002.52002.40002.52002.5200-
Mar 07, 20232.44002.44002.44002.44002.4400-
Mar 06, 20232.36002.44002.34002.34002.340040
Mar 03, 20232.32002.32002.32002.32002.3200-
Mar 02, 20232.34002.34002.34002.34002.3400-
Mar 01, 20232.36002.36002.36002.36002.3600-
Feb 28, 20232.42002.42002.42002.42002.4200-
Feb 27, 20232.48002.48002.48002.48002.4800-
Feb 24, 20232.42002.42002.42002.42002.4200-
Feb 23, 20232.42002.42002.42002.42002.4200-
Feb 22, 20232.38002.38002.38002.38002.3800-
Feb 21, 20232.42002.42002.40002.40002.4000-
Feb 20, 20232.42002.42002.42002.42002.4200-
Feb 17, 20232.32002.34002.32002.34002.3400-
Feb 16, 20232.32002.34002.30002.34002.3400-
Feb 15, 20232.26002.40002.26002.36002.3600-
Feb 14, 20232.34002.34002.34002.34002.3400-
Feb 13, 20232.32002.36002.32002.36002.3600-
Feb 10, 20232.22002.30002.22002.30002.3000-
Feb 09, 20232.34002.34002.28002.30002.3000-
Feb 08, 20232.24002.30002.24002.30002.3000-
Feb 07, 20232.30002.32002.30002.32002.3200-
Feb 06, 20232.20002.26002.20002.26002.2600-
Feb 03, 20232.28002.28002.28002.28002.2800-
Feb 02, 20232.32002.32002.32002.32002.3200-
Feb 01, 20232.38002.38002.38002.38002.3800-
Jan 31, 20232.30002.30002.30002.30002.3000-
Jan 30, 20232.34002.34002.34002.34002.3400200
Jan 27, 20232.38002.38002.38002.38002.3800-
Jan 26, 20232.36002.36002.36002.36002.3600-
Jan 25, 20232.30002.30002.30002.30002.3000-
Jan 24, 20232.24002.24002.24002.24002.2400-
Jan 23, 20232.24002.24002.24002.24002.2400-
Jan 20, 20232.28002.28002.28002.28002.2800-
Jan 19, 20232.32002.32002.32002.32002.3200-
Jan 18, 20232.32002.32002.32002.32002.3200-
Jan 17, 20232.30002.30002.30002.30002.3000-
Jan 16, 20232.30002.30002.30002.30002.3000-
Jan 13, 20232.38002.38002.38002.38002.3800-
Jan 12, 20232.34002.40002.34002.40002.4000-
Jan 11, 20232.26002.30002.26002.30002.3000-
Jan 10, 20232.16002.20002.16002.20002.2000-
Jan 09, 20232.20002.20002.20002.20002.2000-
Jan 06, 20232.18002.18002.18002.18002.1800-
Jan 05, 20232.08002.08002.08002.08002.0800-
Jan 04, 20232.04002.04002.04002.04002.0400-
Jan 03, 20232.26002.26002.26002.26002.2600-
Jan 02, 20232.24002.24002.24002.24002.2400-
Dec 30, 20222.26002.26002.26002.26002.2600-
Dec 29, 20222.30002.30002.30002.30002.3000-
Dec 28, 20222.20002.20002.20002.20002.2000-
Dec 27, 20222.34002.34002.34002.34002.3400-
Dec 23, 20222.30002.36002.30002.36002.3600-
Dec 22, 20222.26002.32002.26002.32002.3200-
Dec 21, 20222.26002.28002.26002.28002.2800-
Dec 20, 20222.16002.30002.16002.30002.3000-
Dec 19, 20222.08002.14002.08002.14002.1400-
Dec 16, 20222.10002.10002.10002.10002.1000-
Dec 15, 20222.20002.20002.20002.20002.2000-
Dec 14, 20222.16002.16002.16002.16002.1600-
Dec 13, 20222.18002.18002.18002.18002.1800-
Dec 12, 20222.28002.28002.28002.28002.2800-
Dec 09, 20222.30002.32002.30002.32002.3200-
Dec 08, 20222.42002.42002.42002.42002.4200-
Dec 07, 20222.44002.48002.44002.48002.4800-
Dec 06, 20222.42002.50002.42002.50002.5000-
Dec 05, 20222.56002.56002.52002.52002.52004,160
Dec 02, 20222.56002.56002.56002.56002.5600-
Dec 01, 20222.56002.56002.56002.56002.5600-
Nov 30, 20222.54002.54002.54002.54002.5400-
Nov 29, 20222.40002.40002.40002.40002.4000-
Nov 28, 20222.38002.38002.38002.38002.3800-
Nov 25, 20222.38002.48002.38002.48002.48002,000
Nov 24, 20222.38002.38002.38002.38002.3800-
Nov 23, 20222.42002.42002.42002.42002.4200-
Nov 22, 20222.44002.44002.44002.44002.4400-
Nov 21, 20222.36002.36002.36002.36002.3600-
Nov 18, 20222.32002.32002.32002.32002.3200-
Nov 17, 20222.30002.30002.30002.30002.3000-
Nov 16, 20222.48002.48002.48002.48002.4800-
Nov 15, 20222.48002.48002.48002.48002.4800-
Nov 14, 20222.54002.54002.54002.54002.5400-
Nov 11, 20222.36002.36002.36002.36002.3600-
Nov 10, 20222.58002.58002.58002.58002.5800-
Nov 09, 20222.62002.62002.62002.62002.6200-
Nov 08, 20222.64002.64002.64002.64002.6400240
Nov 07, 20222.86002.86002.86002.86002.8600-
Nov 04, 20222.84002.90002.84002.90002.9000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...