UGP - Ultrapar Participações S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201911.350011.350010.580010.700010.7000862,700
Apr 23, 201911.410011.580011.360011.510011.5100322,200
Apr 22, 201911.450011.480011.260011.280011.2800448,400
Apr 18, 201911.370011.620011.280011.470011.4700697,500
Apr 17, 201911.530011.540011.210011.290011.2900866,400
Apr 16, 201911.510011.780011.510011.720011.7200861,900
Apr 15, 201911.500011.620011.370011.580011.58001,004,500
Apr 12, 201911.490011.650011.320011.370011.37001,302,300
Apr 11, 201911.780011.800011.510011.610011.6100507,700
Apr 10, 201911.770012.060011.720011.920011.9200544,600
Apr 09, 201911.680011.850011.530011.720011.7200831,400
Apr 08, 201912.190012.200011.780011.810011.8100639,300
Apr 05, 201912.120012.320012.080012.170012.1700318,300
Apr 04, 201911.770012.270011.760012.180012.1800488,500
Apr 03, 201912.100012.160011.720011.770011.7700778,700
Apr 02, 201912.190012.210011.910012.010012.0100487,500
Apr 01, 201912.180012.190012.050012.050012.0500517,500
Mar 29, 201912.190012.370011.900011.950011.9500897,100
Mar 28, 201911.660012.220011.570012.040012.04001,140,700
Mar 27, 201912.190012.250011.720011.770011.77001,544,000
Mar 26, 201912.740012.740012.400012.540012.54001,279,900
Mar 25, 201912.580012.840012.500012.620012.62001,573,300
Mar 22, 201912.990013.030012.520012.540012.54001,514,300
Mar 21, 201913.870013.900013.170013.460013.46001,136,500
Mar 20, 201913.980014.270013.890014.070014.0700911,800
Mar 19, 201914.470014.520013.980014.050014.0500926,300
Mar 18, 201914.200014.470014.180014.330014.3300996,500
Mar 15, 201914.240014.440014.220014.420014.42001,784,500
Mar 14, 201914.280014.320014.050014.140014.1400783,500
Mar 13, 201913.840014.430013.780014.280014.2800741,300
Mar 12, 201913.930014.150013.930014.010014.0100538,700
Mar 11, 201913.750014.040013.700013.920013.9200809,900
Mar 08, 201913.280013.690013.270013.550013.5500485,000
Mar 07, 201913.400013.400013.100013.310013.3100709,800
Mar 06, 201913.700013.820013.260013.290013.2900573,800
Mar 05, 201913.700013.850013.700013.760013.7600619,000
Mar 04, 201913.600013.720013.450013.700013.7000505,400
Mar 01, 201913.710013.760013.500013.560013.5600538,600
Mar 01, 20190.185794 Dividend
Feb 28, 201914.650014.760014.030014.090013.9042715,200
Feb 27, 201914.480014.830014.480014.760014.5654646,200
Feb 26, 201914.480014.580014.320014.380014.1904424,900
Feb 25, 201914.490014.580014.300014.460014.2693787,100
Feb 22, 201914.020014.360013.980014.190014.0029958,000
Feb 21, 201913.860013.880013.550013.860013.6772998,900
Feb 20, 201914.770015.070014.620014.630014.4371543,900
Feb 19, 201915.010015.140014.940014.980014.7825461,300
Feb 15, 201915.280015.370015.070015.260015.0588495,500
Feb 14, 201914.450015.050014.420014.940014.7430797,800
Feb 13, 201914.660014.770014.410014.620014.4272559,100
Feb 12, 201914.490014.590014.390014.450014.2595727,300
Feb 11, 201914.340014.440014.080014.340014.1509696,400
Feb 08, 201914.460014.540014.180014.440014.2496927,600
Feb 07, 201914.710014.720014.240014.530014.3384700,000
Feb 06, 201915.030015.100014.740014.820014.6246673,300
Feb 05, 201915.380015.660015.380015.600015.3943448,400
Feb 04, 201915.110015.480015.110015.460015.2561460,700
Feb 01, 201915.530015.590015.130015.280015.0785692,400
Jan 31, 201915.630015.800015.560015.780015.5719649,100
Jan 30, 201915.220015.340014.810015.290015.0884679,800
Jan 29, 201915.460015.490015.170015.350015.1476467,800
Jan 28, 201914.960015.480014.940015.380015.1772806,100
Jan 25, 201915.220015.560015.220015.370015.1673712,000
Jan 24, 201914.870015.290014.780015.120014.9206737,100
Jan 23, 201914.560014.950014.500014.880014.6838754,400
Jan 22, 201914.980015.070014.220014.320014.1312646,200
Jan 18, 201915.100015.200014.710014.860014.6641964,500
Jan 17, 201914.230014.770014.180014.680014.4864829,300
Jan 16, 201914.050014.350014.050014.150013.9634550,400
Jan 15, 201914.450014.480014.030014.210014.0226595,100
Jan 14, 201914.500014.570014.300014.350014.16081,222,500
Jan 11, 201914.280014.360014.190014.340014.1509397,000
Jan 10, 201914.250014.460014.160014.390014.2003886,400
Jan 09, 201913.700014.160013.700014.120013.9338905,600
Jan 08, 201913.590013.670013.390013.600013.42071,341,900
Jan 07, 201914.000014.070013.550013.700013.5193935,900
Jan 04, 201913.870014.230013.720014.190014.0029977,700
Jan 03, 201914.280014.300013.980014.010013.82531,159,400
Jan 02, 201913.970014.500013.810014.370014.18051,068,300
Dec 31, 201813.480013.620013.380013.540013.3615525,300
Dec 28, 201813.620013.750013.450013.470013.2924746,000
Dec 27, 201812.860013.370012.840013.370013.1937848,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...