Ultrapar (UGP)

7.4500
+0.1100 (1.50%)
NYSE · Last Trade: Oct 3rd, 2:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ultrapar (UGP)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20267.317.467.147.455,537,3757.45
10/01/20267.287.377.257.344,317,9287.34
9/30/20267.477.517.307.324,251,0727.32
9/29/20267.057.367.057.345,893,6787.34
9/28/20267.127.247.097.133,858,2457.13
9/25/20267.217.276.967.106,544,9167.10
9/24/20267.657.687.477.492,606,7577.49
9/23/20267.747.787.507.665,070,1697.66
9/22/20267.497.737.467.692,543,1247.69
9/21/20267.677.717.597.602,659,0827.60
9/18/20267.637.637.537.584,808,0547.58
9/17/20267.537.597.407.584,212,8147.58
9/16/20267.467.587.387.562,851,1287.56
9/15/20267.437.537.347.443,367,2977.44
9/14/20267.327.517.297.442,755,2137.44
9/11/20267.557.617.427.454,541,4267.45
9/10/20267.447.637.417.562,290,8967.56
9/09/20267.467.497.367.433,686,6427.43
9/08/20267.467.507.387.452,463,2447.45
9/04/20267.187.367.167.283,624,3747.28
9/03/20267.227.257.007.164,579,0147.16
9/02/20266.987.226.967.133,462,0307.13
9/01/20266.786.996.786.873,140,0686.87
8/31/20266.706.746.586.663,907,5356.66
8/28/20266.446.486.366.451,949,9136.45
8/27/20266.426.476.386.421,910,7856.42
8/26/20266.386.496.316.452,938,8396.45
8/25/20266.616.716.546.702,479,7346.51
8/24/20266.616.786.606.722,776,8486.53
8/21/20266.666.796.646.741,666,5606.55
8/20/20266.516.676.496.554,300,3226.36
8/19/20266.566.596.496.553,305,4726.36
8/18/20266.556.586.326.332,573,3686.15
8/17/20266.276.556.276.485,886,8016.29
8/14/20265.986.175.936.163,371,9845.98
8/13/20265.976.165.936.165,109,4765.98
8/12/20265.915.965.835.852,650,9315.68
8/11/20266.046.145.925.964,006,6885.79
8/10/20266.086.116.016.012,410,2575.84
8/07/20266.406.446.116.123,437,1555.94
8/06/20266.436.436.366.372,980,1256.19
8/05/20266.446.466.266.262,670,8766.08
8/04/20266.466.476.316.322,850,1896.14
8/03/20266.486.516.416.492,931,4136.30
7/31/20266.506.596.456.503,512,3956.31
7/30/20266.276.476.246.462,799,8186.27
7/29/20266.356.376.236.231,924,8576.05
7/28/20266.316.366.286.311,784,0466.13
7/27/20266.376.396.266.284,597,4646.10
7/24/20266.496.546.416.432,607,6836.24
7/23/20266.506.566.476.562,525,3596.37
7/22/20266.336.506.336.504,141,7036.31
7/21/20266.206.296.136.283,082,2996.10
7/20/20266.276.366.216.236,036,8166.05
7/17/20266.206.286.156.255,368,1906.07
7/16/20266.136.286.136.248,133,2926.06
7/15/20266.036.125.956.085,430,6665.90
7/14/20265.815.975.655.9418,324,3165.77
7/13/20266.066.075.986.004,592,0525.83
7/10/20265.986.055.936.004,972,7755.83
7/09/20265.665.875.655.813,597,4145.64
7/08/20265.605.745.585.675,556,9055.51
7/07/20265.455.495.365.453,019,7945.29
7/06/20265.295.425.225.412,848,1725.25