UGPA3.SA - Ultrapar Participações S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
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, 201925.3425.8825.1625.6825.682,162,600
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
Feb 25, 201926.6527.3326.5827.2426.524,245,400
Feb 22, 201926.0026.9425.6126.7526.056,853,600
Feb 21, 201926.5026.7125.3326.0025.3212,727,600
Feb 20, 201928.1528.1527.3327.3426.634,395,600
Feb 19, 201927.8628.1927.8227.9527.223,063,600
Feb 18, 201928.2628.4627.8127.8627.133,376,800
Feb 15, 201927.8928.5427.6628.5227.784,023,400
Feb 14, 201927.6028.1026.9328.0127.283,763,400
Feb 13, 201926.8627.7526.7727.6026.885,749,600
Feb 12, 201927.2627.3426.8326.8426.143,061,600
Feb 11, 201927.0527.2526.5626.9526.242,655,800
Feb 08, 201926.7727.2026.4526.9726.262,405,000
Feb 07, 201927.3127.5026.6326.9726.264,264,200
Feb 06, 201928.3328.3327.3027.3026.583,914,600
Feb 05, 201928.2728.8028.2028.5027.753,413,200
Feb 04, 201928.0128.5227.5828.4027.654,292,800
Feb 01, 201928.6028.8327.7727.9927.265,127,600
Jan 31, 201928.5828.8428.3528.6027.854,076,800
Jan 30, 201928.6728.9027.6828.3427.605,672,200
Jan 29, 201929.2529.3328.3528.5227.784,148,000
Jan 28, 201928.5729.2528.2529.0928.334,322,800
Jan 24, 201928.1328.8527.9128.8528.105,236,400
Jan 23, 201927.5628.2427.3928.1427.403,949,200
Jan 22, 201927.5028.4427.1627.2026.494,064,000
Jan 21, 201928.0128.1027.3027.5226.802,646,600
Jan 18, 201927.5028.4927.5028.0127.284,760,000
Jan 17, 201926.5227.7026.5227.5026.784,242,000
Jan 16, 201926.6126.8526.1026.5325.833,692,400
Jan 15, 201926.7727.0926.2026.5525.854,533,200
Jan 14, 201926.5927.1926.3626.7826.084,532,000
Jan 11, 201926.5026.8326.4526.5925.903,187,800
Jan 10, 201926.0626.7826.0226.7426.034,767,000
Jan 09, 201925.3026.1125.1726.0625.387,621,800
Jan 08, 201925.8525.8925.0125.2524.596,551,200
Jan 07, 201926.3026.4225.3625.6725.006,256,400
Jan 04, 201926.5826.5926.0626.4925.793,569,400
Jan 03, 201927.1527.3726.4126.6725.975,267,600
Jan 02, 201926.6027.7126.3027.1726.463,473,600
Dec 28, 201826.0326.7426.0326.6025.903,498,000
Dec 27, 201825.0226.0424.8025.7725.103,824,600
Dec 26, 201824.7025.2024.0425.0924.441,989,400
Dec 21, 201825.2725.7024.6524.8024.157,083,400
Dec 20, 201825.0025.2724.5025.2724.613,917,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...