UGPA3.SA - Ultrapar Participações S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201920.7520.7520.0420.1920.197,119,800
Jul 18, 201920.2320.8320.2320.8320.833,336,900
Jul 17, 201920.2020.4920.1020.2920.292,356,300
Jul 16, 201920.6520.6920.0720.1920.192,685,800
Jul 15, 201920.6520.7620.2120.5720.572,826,900
Jul 12, 201920.9021.0020.4820.4820.482,800,400
Jul 11, 201920.9521.1220.5620.6820.685,015,000
Jul 10, 201920.0221.0220.0220.8520.8512,534,800
Jul 08, 201919.6419.8719.6319.7019.702,837,700
Jul 05, 201919.6619.8919.5419.6119.614,236,900
Jul 04, 201919.5020.0019.4919.6519.655,416,600
Jul 03, 201919.4519.6019.3119.5019.504,518,800
Jul 02, 201919.8119.9619.2819.4519.456,228,800
Jul 01, 201920.4020.5019.7519.7519.755,222,300
Jun 28, 201920.6620.7320.0020.1020.107,387,400
Jun 27, 201920.6820.7320.2120.5020.503,968,100
Jun 26, 201921.1021.1920.6420.8520.852,471,200
Jun 25, 201921.4521.6820.8120.8120.813,069,300
Jun 24, 201921.5121.9221.2921.4721.473,291,700
Jun 21, 201921.1522.0921.1521.4021.409,559,200
Jun 19, 201921.5021.7120.6520.9520.954,178,300
Jun 18, 201921.6021.9021.2221.3421.346,707,200
Jun 17, 201921.5021.7621.2021.6021.604,782,300
Jun 14, 201921.6521.9221.1321.5021.503,335,700
Jun 13, 201920.9021.6720.7121.6521.655,893,900
Jun 12, 201920.9021.4520.4520.6720.674,515,400
Jun 11, 201920.1321.3219.9821.1021.106,318,600
Jun 10, 201920.1020.1819.7220.1820.183,230,900
Jun 07, 201920.0120.3519.7920.2120.211,783,700
Jun 06, 201919.8120.1019.5120.0020.003,201,400
Jun 05, 201920.4120.5619.5519.7419.744,834,000
Jun 04, 201920.5920.7719.9620.3220.323,643,200
Jun 03, 201920.7521.0320.2220.4820.483,487,100
May 31, 201919.9220.6819.9220.6820.683,817,400
May 30, 201920.0020.6019.8619.9119.914,407,900
May 29, 201919.4120.0519.3520.0520.055,056,100
May 28, 201919.7519.9219.3319.4219.428,335,700
May 27, 201919.6019.8419.5619.6519.652,407,000
May 24, 201920.0920.5319.4419.4519.454,750,600
May 23, 201920.5320.7019.8819.9519.953,911,100
May 22, 201920.8921.1020.4020.6620.664,245,300
May 21, 201919.8220.7319.6020.7120.713,037,200
May 20, 201919.4320.0019.3419.7519.752,905,000
May 17, 201920.1020.3819.1019.3719.377,217,800
May 16, 201920.6420.6820.2020.2420.2411,474,300
May 15, 201920.7021.2920.3321.1921.194,059,800
May 14, 201921.1121.2620.6621.2521.253,528,700
May 13, 201921.1521.3520.8321.0021.003,038,700
May 10, 201921.6021.9421.5021.7021.703,475,800
May 09, 201921.6021.8721.4121.8021.803,271,200
May 08, 201921.4021.9521.4021.7321.735,189,400
May 07, 201921.1421.4120.5221.4021.404,692,600
May 06, 201921.1521.4320.8221.2621.265,345,500
May 03, 201921.6721.9621.2021.2121.215,479,800
May 02, 201921.0021.6020.9021.4721.476,382,800
Apr 30, 201921.0321.0420.7121.0021.009,804,400
Apr 29, 201920.8321.0620.5521.0421.0416,035,300
Apr 26, 201921.3021.3019.9920.5820.5817,996,400
Apr 25, 201921.3821.5521.0221.2521.253,517,100
Apr 24, 201922.5022.5520.9921.3821.388,327,500
Apr 23, 201922.3022.6622.2522.5522.5510,988,500
Apr 22, 201922.6422.6422.0622.1922.193,802,200
Apr 18, 201922.6122.6922.1222.6322.632,386,000
Apr 18, 20191/2 Stock Split
Apr 17, 201922.7222.7221.9522.2422.246,831,000
Apr 16, 201922.1022.8722.1022.6722.674,371,600
Apr 15, 201922.1922.4121.9822.3122.313,411,000
Apr 12, 201922.1622.4821.8722.0022.003,965,200
Apr 11, 201922.6522.6922.1222.2622.263,139,600
Apr 10, 201922.6523.0022.4222.7622.762,462,800
Apr 09, 201922.7622.8322.2022.6122.614,501,200
Apr 08, 201923.6323.6822.6322.8022.803,887,800
Apr 05, 201923.8423.8423.3523.5023.502,367,200
Apr 04, 201923.0023.6822.8523.6023.605,286,400
Apr 03, 201923.6023.6022.7122.9022.904,578,400
Apr 02, 201923.5923.7723.0323.2523.252,865,600
Apr 01, 201923.6723.6923.4123.5523.553,545,800
Mar 29, 201923.9924.1923.2823.5023.505,447,600
Mar 28, 201923.3023.8822.8623.7023.7013,175,600
Mar 27, 201923.8924.0523.1323.2523.2513,709,200
Mar 26, 201924.4724.6223.9224.1524.1518,777,800
Mar 25, 201924.5024.8124.1824.3524.3520,318,000
Mar 22, 201925.0125.3424.4024.6524.657,968,200
Mar 21, 201926.1726.2925.1225.5825.586,532,400
Mar 20, 201926.4526.7526.2926.3226.326,415,600
Mar 19, 201927.1927.4526.4526.6326.634,536,000
Mar 18, 201927.2427.6726.9427.2527.256,342,800
Mar 15, 201927.0527.6427.0527.5127.515,771,200
Mar 14, 201927.1627.5327.0127.1927.193,618,600
Mar 13, 201926.8027.6026.4527.2027.206,202,800
Mar 12, 201926.6827.0326.6826.8526.855,107,200
Mar 11, 201926.3327.0526.2526.6826.683,465,800
Mar 08, 201925.7526.4925.4526.2526.252,418,400
Mar 07, 201925.5025.9525.3325.9525.953,370,000
Mar 06, 201925.3425.8825.1625.6025.602,162,600
Mar 01, 201926.3126.5225.5625.7025.704,655,200
Mar 01, 20190.7 Dividend
Feb 28, 201927.6027.8126.4226.7026.004,958,600
Feb 27, 201926.9127.7526.9127.5626.836,391,600
Feb 26, 201927.2427.4826.8227.0126.302,646,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...