UGP - Ultrapar Participações S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20194.23004.41004.11004.11004.11001,158,200
Aug 15, 20194.35004.41004.16004.18004.18003,396,100
Aug 14, 20194.60004.64004.51004.55004.55001,892,500
Aug 13, 20194.69004.86004.69004.76004.7600928,000
Aug 12, 20194.76004.84004.70004.76004.7600452,800
Aug 09, 20194.95004.99004.86004.91004.9100609,300
Aug 08, 20194.85004.96004.85004.95004.9500894,600
Aug 07, 20194.76004.81004.70004.77004.7700648,500
Aug 06, 20194.84004.88004.75004.88004.88001,049,200
Aug 05, 20194.96004.97004.78004.81004.81001,032,800
Aug 02, 20195.20005.21005.10005.12005.1200418,900
Aug 01, 20195.22005.35005.16005.17005.1700791,300
Jul 31, 20195.35005.39005.17005.21005.21001,045,300
Jul 30, 20195.22005.41005.20005.35005.3500899,500
Jul 29, 20195.24005.29005.17005.25005.25001,242,700
Jul 26, 20195.42005.44005.34005.34005.3400658,300
Jul 25, 20195.48005.49005.30005.41005.4100912,300
Jul 24, 20195.34005.52005.34005.50005.50001,060,600
Jul 23, 20195.33005.38005.14005.31005.31002,429,800
Jul 22, 20195.34005.41005.23005.23005.23002,347,200
Jul 19, 20195.45005.46005.34005.38005.38002,036,100
Jul 18, 20195.38005.55005.38005.55005.5500498,600
Jul 17, 20195.33005.40005.30005.35005.3500514,400
Jul 16, 20195.41005.42005.29005.31005.3100362,200
Jul 15, 20195.46005.46005.36005.44005.4400375,000
Jul 12, 20195.53005.57005.45005.46005.4600382,700
Jul 11, 20195.52005.59005.44005.52005.5200741,100
Jul 10, 20195.36005.56005.36005.52005.5200850,000
Jul 09, 20195.13005.27005.13005.24005.2400439,900
Jul 08, 20195.15005.19005.12005.16005.1600746,200
Jul 05, 20195.12005.18005.08005.14005.1400844,900
Jul 03, 20195.00005.09004.99005.03005.0300479,900
Jul 02, 20195.13005.17004.99005.05005.05001,055,800
Jul 01, 20195.30005.32005.12005.14005.14001,067,800
Jun 28, 20195.35005.35005.17005.24005.24001,032,000
Jun 27, 20195.30005.38005.21005.31005.3100569,500
Jun 26, 20195.44005.45005.33005.39005.3900540,000
Jun 25, 20195.59005.59005.38005.40005.4000849,200
Jun 24, 20195.65005.68005.53005.59005.5900578,700
Jun 21, 20195.51005.74005.51005.64005.64001,176,500
Jun 20, 20195.59005.66005.54005.56005.5600563,900
Jun 19, 20195.47005.49005.32005.45005.4500512,800
Jun 18, 20195.48005.64005.46005.52005.5200757,300
Jun 17, 20195.45005.55005.41005.46005.4600719,400
Jun 14, 20195.59005.60005.37005.47005.4700932,000
Jun 13, 20195.42005.60005.42005.60005.60001,005,800
Jun 12, 20195.44005.54005.27005.29005.29001,376,600
Jun 11, 20195.20005.51005.15005.46005.46001,336,700
Jun 10, 20195.14005.19005.07005.17005.1700773,400
Jun 07, 20195.13005.27005.11005.19005.1900424,200
Jun 06, 20195.11005.19005.03005.16005.1600921,800
Jun 05, 20195.26005.26005.02005.05005.0500514,200
Jun 04, 20195.23005.35005.15005.25005.25001,051,600
Jun 03, 20195.29005.37005.18005.23005.23001,217,300
May 31, 20195.07005.24005.07005.20005.20001,008,400
May 30, 20195.06005.21005.03005.04005.0400860,500
May 29, 20194.87005.06004.84005.05005.0500672,000
May 28, 20194.92004.95004.82004.82004.8200823,400
May 24, 20194.98005.09004.85004.86004.86001,200,900
May 23, 20195.04005.14004.91004.93004.9300577,700
May 22, 20195.14005.22005.06005.11005.11001,194,400
May 21, 20194.83005.12004.81005.07005.07001,178,600
May 20, 20194.76004.90004.71004.81004.81001,235,200
May 17, 20194.94004.98004.68004.73004.73001,520,300
May 16, 20195.09005.15005.03005.06005.06001,149,100
May 15, 20195.14005.35005.08005.29005.2900664,500
May 14, 20195.28005.36005.21005.33005.3300719,000
May 13, 20195.35005.36005.23005.27005.2700727,200
May 10, 20195.53005.55005.42005.49005.49001,239,200
May 09, 20195.45005.57005.40005.51005.51001,146,600
May 08, 20195.50005.61005.48005.52005.5200710,800
May 07, 20195.29005.42005.15005.37005.37001,070,300
May 06, 20195.35005.44005.32005.39005.3900989,400
May 03, 20195.50005.58005.41005.41005.41001,214,500
May 02, 20195.35005.47005.28005.47005.47001,048,200
May 01, 20195.36005.39005.25005.27005.2700468,100
Apr 30, 20195.34005.39005.27005.36005.3600669,800
Apr 29, 20195.28005.35005.25005.32005.3200932,600
Apr 26, 20195.29005.34005.12005.25005.25001,159,800
Apr 25, 20195.33005.46005.32005.41005.41001,012,200
Apr 25, 20191/2 Stock Split
Apr 24, 20195.67505.67505.29005.35005.35001,725,400
Apr 23, 20195.70505.79005.68005.75505.7550644,400
Apr 22, 20195.72505.74005.63005.64005.6400896,800
Apr 18, 20195.68505.81005.64005.73505.73501,395,000
Apr 17, 20195.76505.77005.60505.64505.64501,732,800
Apr 16, 20195.75505.89005.75505.86005.86001,723,800
Apr 15, 20195.75005.81005.68505.79005.79002,009,000
Apr 12, 20195.74505.82505.66005.68505.68502,604,600
Apr 11, 20195.89005.90005.75505.80505.80501,015,400
Apr 10, 20195.88506.03005.86005.96005.96001,089,200
Apr 09, 20195.84005.92505.76505.86005.86001,662,800
Apr 08, 20196.09506.10005.89005.90505.90501,278,600
Apr 05, 20196.06006.16006.04006.08506.0850636,600
Apr 04, 20195.88506.13505.88006.09006.0900977,000
Apr 03, 20196.05006.08005.86005.88505.88501,557,400
Apr 02, 20196.09506.10505.95506.00506.0050975,000
Apr 01, 20196.09006.09506.02506.02506.02501,035,000
Mar 29, 20196.09506.18505.95005.97505.97501,794,200
Mar 28, 20195.83006.11005.78506.02006.02002,281,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...