Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapar (NY:UGP)

3.180 +0.080 (+2.58%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 3.120 3.135 3.070 3.100 1,330,360 +0.00(+0.00%)
Apr 01, 2025 3.080 3.130 3.045 3.100 1,439,204 +0.02(+0.65%)
Mar 31, 2025 3.100 3.110 3.060 3.080 1,471,083 -0.03(-0.96%)
Mar 28, 2025 3.100 3.130 3.060 3.110 1,113,068 +0.00(+0.00%)
Mar 27, 2025 3.140 3.180 3.100 3.110 932,512 -0.05(-1.58%)
Mar 26, 2025 3.170 3.200 3.140 3.160 840,642 -0.01(-0.32%)
Mar 25, 2025 3.140 3.250 3.132 3.170 5,560,705 +0.07(+2.26%)
Mar 24, 2025 3.130 3.130 3.080 3.100 6,833,924 -0.07(-2.21%)
Mar 21, 2025 3.160 3.190 3.130 3.170 2,126,777 -0.03(-0.94%)
Mar 20, 2025 3.170 3.215 3.130 3.200 4,779,599 +0.06(+1.91%)
Mar 19, 2025 3.130 3.160 3.100 3.140 2,351,185 +0.03(+0.96%)
Mar 18, 2025 3.140 3.150 3.080 3.110 5,466,378 -0.02(-0.64%)
Mar 17, 2025 3.070 3.160 3.035 3.130 5,141,547 +0.10(+3.30%)
Mar 14, 2025 2.900 3.040 2.885 3.030 5,018,592 +0.19(+6.69%)
Mar 13, 2025 2.700 2.840 2.695 2.840 1,023,454 +0.11(+4.03%)
Mar 12, 2025 2.650 2.760 2.650 2.730 1,241,145 +0.05(+1.87%)
Mar 11, 2025 2.700 2.700 2.640 2.680 1,106,293 -0.05(-1.83%)
Mar 10, 2025 2.750 2.766 2.690 2.730 797,583 -0.13(-4.55%)
Mar 07, 2025 2.810 2.880 2.810 2.860 812,415 +0.05(+1.78%)
Mar 06, 2025 2.800 2.845 2.765 2.810 1,904,813 -0.02(-0.71%)
Mar 05, 2025 2.870 2.905 2.805 2.830 1,239,091 +0.00(+0.00%)
Mar 04, 2025 2.830 2.850 2.730 2.830 1,014,391 -0.01(-0.35%)
Mar 03, 2025 2.880 2.910 2.830 2.840 650,781 -0.02(-0.70%)
Feb 28, 2025 2.890 2.920 2.810 2.860 2,613,150 -0.08(-2.72%)
Feb 27, 2025 2.920 2.965 2.890 2.940 639,548 +0.12(+4.26%)
Feb 26, 2025 2.870 2.890 2.810 2.820 953,698 -0.07(-2.42%)
Feb 25, 2025 2.870 2.930 2.870 2.890 1,413,073 +0.06(+2.12%)
Feb 24, 2025 2.900 2.925 2.820 2.830 539,197 -0.02(-0.70%)
Feb 21, 2025 2.890 2.905 2.850 2.850 761,319 -0.04(-1.38%)
Feb 20, 2025 2.950 2.970 2.890 2.890 1,174,071 -0.05(-1.70%)
Feb 19, 2025 3.000 3.035 2.935 2.940 885,873 -0.09(-2.97%)
Feb 18, 2025 3.020 3.080 2.990 3.030 1,032,424 -0.01(-0.33%)
Feb 14, 2025 2.930 3.055 2.930 3.040 1,433,258 +0.17(+5.92%)
Feb 13, 2025 2.880 2.905 2.855 2.870 1,187,526 +0.01(+0.35%)
Feb 12, 2025 2.900 2.900 2.805 2.860 1,116,017 -0.08(-2.72%)
Feb 11, 2025 2.970 2.975 2.900 2.940 1,579,723 +0.06(+2.08%)
Feb 10, 2025 2.860 2.910 2.845 2.880 1,556,098 +0.10(+3.60%)
Feb 07, 2025 2.870 2.870 2.760 2.780 907,975 -0.07(-2.46%)
Feb 06, 2025 2.810 2.855 2.775 2.850 959,152 +0.05(+1.79%)
Feb 05, 2025 2.830 2.840 2.780 2.800 2,360,298 -0.08(-2.78%)
Feb 04, 2025 2.870 2.890 2.810 2.880 667,019 -0.02(-0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.