Ultrapar Participacoes SA ADR (UGP) Historical Stock Data
2.68 ↑0.03 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UGP is down -0.27% a day on average. There have been 17 days where Ultrapar Participacoes SA ADR closed green and 13 days where UGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.70 | 2.68 | ↓$0.02 (-0.74%) | 2.67 | 2.75 | 3.42M |
| 2024-12-19 | 2.62 | 2.65 | ↑$0.03 (1.15%) | 2.61 | 2.69 | 3.13M |
| 2024-12-18 | 2.68 | 2.57 | ↓$0.11 (-4.10%) | 2.55 | 2.69 | 3.23M |
| 2024-12-17 | 2.71 | 2.75 | ↑$0.04 (1.48%) | 2.69 | 2.78 | 3.44M |
| 2024-12-16 | 2.75 | 2.70 | ↓$0.05 (-1.82%) | 2.69 | 2.78 | 1.11M |
| 2024-12-13 | 2.87 | 2.81 | ↓$0.06 (-2.09%) | 2.80 | 2.88 | 2.27M |
| 2024-12-12 | 3.02 | 2.93 | ↓$0.09 (-2.98%) | 2.89 | 3.02 | 2.48M |
| 2024-12-11 | 3.03 | 3.12 | ↑$0.09 (2.97%) | 2.99 | 3.20 | 4.16M |
| 2024-12-10 | 3.06 | 3.05 | ↓$0.01 (-0.33%) | 3.01 | 3.08 | 2.92M |
| 2024-12-09 | 2.98 | 2.91 | ↓$0.07 (-2.35%) | 2.90 | 3.00 | 1.83M |
| 2024-12-06 | 3.02 | 2.93 | ↓$0.09 (-2.98%) | 2.89 | 3.02 | 2M |
| 2024-12-05 | 3.09 | 3.05 | ↓$0.04 (-1.29%) | 3.04 | 3.11 | 2.35M |
| 2024-12-04 | 2.93 | 2.96 | ↑$0.03 (1.02%) | 2.92 | 3.01 | 3.16M |
| 2024-12-03 | 2.93 | 2.96 | ↑$0.03 (1.02%) | 2.91 | 2.97 | 3.08M |
| 2024-12-02 | 2.90 | 2.97 | ↑$0.07 (2.41%) | 2.87 | 2.99 | 4.63M |
| 2024-11-29 | 2.80 | 2.95 | ↑$0.15 (5.36%) | 2.80 | 3.00 | 4.20M |
| 2024-11-27 | 3.20 | 3.06 | ↓$0.14 (-4.38%) | 3.04 | 3.22 | 3.73M |
| 2024-11-26 | 3.26 | 3.26 | ↑$0.00 (0.00%) | 3.23 | 3.33 | 4.40M |
| 2024-11-25 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 3.15 | 3.21 | 2.60M |
| 2024-11-22 | 3.13 | 3.18 | ↑$0.05 (1.60%) | 3.10 | 3.19 | 2.41M |
| 2024-11-21 | 3.12 | 3.15 | ↑$0.03 (0.96%) | 3.12 | 3.19 | 4.53M |
| 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 |
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