Ultrapar Participacoes SA ADR (UGP) Historical Stock Data
3.24 ↑0.02 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UGP is down -0.01% a day on average. There have been 19 days where Ultrapar Participacoes SA ADR closed green and 11 days where UGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.23 | 3.24 | ↑$0.01 (0.31%) | 3.23 | 3.30 | 1.61M |
| 2024-11-19 | 3.23 | 3.22 | ↓$0.01 (-0.31%) | 3.20 | 3.26 | 3.18M |
| 2024-11-18 | 3.30 | 3.24 | ↓$0.06 (-1.82%) | 3.23 | 3.35 | 4.51M |
| 2024-11-15 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.39 | 3.47 | 1.16M |
| 2024-11-14 | 3.51 | 3.37 | ↓$0.14 (-3.99%) | 3.36 | 3.57 | 3.85M |
| 2024-11-13 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.49 | 3.60 | 2.70M |
| 2024-11-12 | 3.53 | 3.56 | ↑$0.03 (0.85%) | 3.52 | 3.59 | 2.49M |
| 2024-11-11 | 3.55 | 3.60 | ↑$0.05 (1.41%) | 3.53 | 3.60 | 1.08M |
| 2024-11-08 | 3.59 | 3.61 | ↑$0.02 (0.56%) | 3.52 | 3.63 | 1.88M |
| 2024-11-07 | 3.81 | 3.68 | ↓$0.13 (-3.41%) | 3.67 | 3.81 | 2.74M |
| 2024-11-06 | 3.72 | 3.81 | ↑$0.09 (2.42%) | 3.69 | 3.83 | 3.03M |
| 2024-11-05 | 3.66 | 3.72 | ↑$0.06 (1.64%) | 3.64 | 3.74 | 2.03M |
| 2024-11-04 | 3.64 | 3.69 | ↑$0.05 (1.37%) | 3.64 | 3.71 | 1.49M |
| 2024-11-01 | 3.58 | 3.50 | ↓$0.08 (-2.23%) | 3.49 | 3.59 | 1.46M |
| 2024-10-31 | 3.61 | 3.62 | ↑$0.01 (0.28%) | 3.57 | 3.64 | 1.60M |
| 2024-10-30 | 3.66 | 3.62 | ↓$0.04 (-1.09%) | 3.61 | 3.69 | 1.22M |
| 2024-10-29 | 3.73 | 3.67 | ↓$0.06 (-1.61%) | 3.63 | 3.75 | 2.03M |
| 2024-10-28 | 3.60 | 3.68 | ↑$0.08 (2.22%) | 3.59 | 3.72 | 1.88M |
| 2024-10-25 | 3.59 | 3.54 | ↓$0.05 (-1.39%) | 3.53 | 3.60 | 1.27M |
| 2024-10-24 | 3.55 | 3.62 | ↑$0.07 (1.97%) | 3.53 | 3.62 | 1.02M |
| 2024-10-23 | 3.55 | 3.56 | ↑$0.01 (0.28%) | 3.51 | 3.57 | 1.45M |
| 2024-10-22 | 3.67 | 3.59 | ↓$0.08 (-2.18%) | 3.57 | 3.67 | 1.69M |
| 2024-10-21 | 3.66 | 3.66 | ↑$0.00 (0.00%) | 3.62 | 3.67 | 1.47M |
| 2024-10-18 | 3.72 | 3.66 | ↓$0.06 (-1.61%) | 3.64 | 3.73 | 0.93M |
| 2024-10-17 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.63 | 3.70 | 0.93M |
| 2024-10-16 | 3.63 | 3.73 | ↑$0.10 (2.75%) | 3.63 | 3.77 | 2.05M |
| 2024-10-15 | 3.71 | 3.66 | ↓$0.05 (-1.35%) | 3.64 | 3.73 | 1.68M |
| 2024-10-14 | 3.69 | 3.74 | ↑$0.05 (1.36%) | 3.67 | 3.77 | 1.66M |
| 2024-10-11 | 3.69 | 3.72 | ↑$0.03 (0.81%) | 3.67 | 3.72 | 0.92M |
| 2024-10-10 | 3.71 | 3.75 | ↑$0.04 (1.08%) | 3.68 | 3.77 | 876.85K |
Create an account or log in to view more rows.
$UGP watch for another rejection up here
$UGP HODL
$UGP if your selling dont regret it later
$UGP i need more
$UGP volume = money
$UGP cover that shit
$UGP Stair stepping nicely
$UGP wtf is going on?
$UGP When in doubt...
$UGP futs ripping